福晶科技 sz.002222
105.56
+4.95%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 100.58 | 107.00 | 98.90 | 105.56 | +4.95% | 47.29 | 9.75% |
| 2026-05-21 | 108.99 | 109.84 | 100.00 | 100.58 | -6.96% | 49.33 | 10.09% |
| 2026-05-20 | 104.99 | 110.94 | 101.30 | 108.10 | +2.51% | 44.36 | 8.97% |
| 2026-05-19 | 103.15 | 105.88 | 98.31 | 105.45 | +0.69% | 35.32 | 7.37% |
| 2026-05-18 | 103.00 | 108.50 | 103.00 | 104.73 | -1.03% | 36.39 | 7.34% |
| 2026-05-15 | 112.74 | 117.00 | 104.29 | 105.82 | -6.98% | 51.98 | 10.20% |
| 2026-05-14 | 115.74 | 124.60 | 113.13 | 113.76 | -2.20% | 50.89 | 9.30% |
| 2026-05-13 | 108.05 | 118.99 | 108.05 | 116.32 | +2.61% | 57.92 | 10.84% |
| 2026-05-12 | 110.94 | 117.55 | 104.28 | 113.36 | +4.30% | 74.68 | 14.55% |
| 2026-05-11 | 114.00 | 114.00 | 104.32 | 108.69 | +0.42% | 72.82 | 14.27% |
| 2026-05-08 | 95.90 | 108.24 | 94.02 | 108.24 | +10.00% | 57.46 | 12.28% |
| 2026-05-07 | 92.66 | 100.45 | 90.50 | 98.40 | +6.19% | 43.24 | 9.68% |
| 2026-05-06 | 89.01 | 95.45 | 86.57 | 92.66 | +6.73% | 44.39 | 10.39% |
| 2026-04-30 | 89.81 | 90.89 | 85.70 | 86.82 | -0.20% | 27.60 | 6.73% |
| 2026-04-29 | 85.46 | 89.37 | 85.46 | 86.99 | +1.62% | 28.43 | 6.93% |
| 2026-04-28 | 87.00 | 88.59 | 85.00 | 85.60 | -2.63% | 24.09 | 5.96% |
| 2026-04-27 | 89.30 | 91.28 | 87.40 | 87.91 | -1.50% | 31.23 | 7.50% |
| 2026-04-24 | 91.80 | 95.60 | 87.60 | 89.25 | -3.20% | 35.18 | 8.35% |
| 2026-04-23 | 97.89 | 99.00 | 90.03 | 92.20 | -6.24% | 40.89 | 9.39% |
| 2026-04-22 | 93.36 | 100.60 | 93.36 | 98.34 | +5.15% | 35.46 | 7.75% |