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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.76 | 22.69 | 21.38 | 22.51 | +3.54% | 4.48 | 5.56% |
| 2025-09-16 | 21.00 | 21.97 | 20.71 | 21.74 | +4.88% | 5.47 | 7.03% |
| 2025-09-15 | 20.07 | 21.66 | 19.93 | 20.73 | +3.26% | 5.86 | 7.65% |
| 2025-09-12 | 20.14 | 21.00 | 19.66 | 20.07 | -0.21% | 4.86 | 6.54% |
| 2025-09-11 | 19.85 | 20.54 | 19.20 | 20.12 | +1.36% | 4.14 | 5.71% |
| 2025-09-10 | 21.40 | 21.40 | 19.45 | 19.85 | -7.31% | 6.33 | 8.59% |
| 2025-09-09 | 22.19 | 22.19 | 21.01 | 21.41 | -1.44% | 3.49 | 4.45% |
| 2025-09-08 | 20.36 | 21.99 | 20.33 | 21.72 | +7.58% | 6.41 | 8.22% |
| 2025-09-05 | 19.33 | 20.59 | 18.41 | 20.19 | +5.07% | 4.69 | 6.62% |
| 2025-09-04 | 19.92 | 20.99 | 18.82 | 19.22 | -2.88% | 5.63 | 7.69% |
| 2025-09-03 | 20.20 | 20.54 | 19.33 | 19.79 | -2.52% | 4.04 | 5.59% |
| 2025-09-02 | 20.04 | 21.35 | 19.05 | 20.30 | +1.03% | 6.62 | 9.04% |
| 2025-09-01 | 19.90 | 20.30 | 19.51 | 20.09 | +1.88% | 3.78 | 5.20% |
| 2025-08-29 | 19.77 | 20.04 | 18.92 | 19.72 | -0.22% | 3.82 | 5.38% |
| 2025-08-28 | 19.77 | 20.14 | 18.72 | 19.77 | -0.75% | 5.12 | 7.27% |
| 2025-08-27 | 21.18 | 21.48 | 19.71 | 19.92 | -4.37% | 5.71 | 7.67% |
| 2025-08-26 | 19.40 | 21.34 | 19.15 | 20.83 | +5.82% | 6.53 | 8.82% |
| 2025-08-25 | 19.22 | 20.18 | 19.22 | 19.68 | +1.77% | 4.19 | 5.81% |
| 2025-08-22 | 19.52 | 19.85 | 18.93 | 19.34 | -1.98% | 4.61 | 6.55% |
| 2025-08-21 | 20.22 | 21.14 | 19.64 | 19.73 | -4.22% | 6.05 | 8.16% |