福立旺 sh.688678
24.75
-0.68%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.29 | 21.70 | 20.65 | 21.03 | -2.64% | 1.96 | 2.56% |
| 2025-10-22 | 22.14 | 22.14 | 21.23 | 21.60 | -2.07% | 2.70 | 3.40% |
| 2025-10-21 | 20.50 | 22.69 | 20.50 | 22.06 | +9.08% | 5.12 | 6.45% |
| 2025-10-20 | 19.93 | 20.46 | 19.87 | 20.22 | +2.90% | 1.85 | 2.51% |
| 2025-10-17 | 20.57 | 20.62 | 19.65 | 19.65 | -3.56% | 2.33 | 3.19% |
| 2025-10-16 | 20.75 | 20.75 | 19.99 | 20.38 | -1.68% | 2.55 | 3.44% |
| 2025-10-15 | 19.90 | 20.73 | 19.57 | 20.73 | +4.26% | 3.36 | 4.57% |
| 2025-10-14 | 21.28 | 21.52 | 19.65 | 19.88 | -6.12% | 3.32 | 4.40% |
| 2025-10-13 | 20.43 | 21.49 | 20.33 | 21.18 | -4.86% | 4.48 | 5.85% |
| 2025-10-10 | 23.20 | 23.88 | 22.22 | 22.26 | -5.07% | 4.08 | 4.85% |
| 2025-10-09 | 23.85 | 24.19 | 23.27 | 23.45 | -0.30% | 3.29 | 3.79% |
| 2025-09-30 | 24.69 | 25.03 | 23.52 | 23.52 | -4.32% | 3.77 | 4.30% |
| 2025-09-29 | 23.85 | 24.98 | 23.85 | 24.58 | +2.19% | 3.21 | 3.59% |
| 2025-09-26 | 24.88 | 25.38 | 23.99 | 24.05 | -3.46% | 3.70 | 4.16% |
| 2025-09-25 | 25.44 | 26.12 | 24.74 | 24.91 | -2.62% | 3.83 | 4.17% |
| 2025-09-24 | 26.44 | 26.60 | 25.28 | 25.58 | -3.26% | 5.87 | 6.25% |
| 2025-09-23 | 25.67 | 26.61 | 24.41 | 26.44 | +1.78% | 8.38 | 9.03% |
| 2025-09-22 | 23.50 | 26.18 | 23.01 | 25.98 | +12.27% | 8.55 | 9.43% |
| 2025-09-19 | 22.61 | 23.77 | 22.07 | 23.14 | +1.50% | 6.13 | 7.26% |
| 2025-09-18 | 22.73 | 24.05 | 22.19 | 22.80 | +1.30% | 7.22 | 8.59% |