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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 42.17 | 42.93 | 41.32 | 41.47 | -1.66% | 5.59 | 2.84% |
| 2025-08-18 | 41.33 | 42.42 | 40.96 | 42.17 | +1.49% | 6.45 | 3.28% |
| 2025-08-15 | 41.10 | 41.93 | 41.10 | 41.55 | +0.53% | 4.57 | 2.35% |
| 2025-08-14 | 42.28 | 42.54 | 40.98 | 41.33 | -2.17% | 6.87 | 3.50% |
| 2025-08-13 | 40.18 | 42.83 | 39.95 | 42.25 | +5.14% | 9.42 | 4.85% |
| 2025-08-12 | 39.63 | 40.39 | 39.50 | 40.18 | +1.13% | 5.25 | 2.80% |
| 2025-08-11 | 40.20 | 40.50 | 39.58 | 39.73 | -1.31% | 6.46 | 3.44% |
| 2025-08-08 | 41.23 | 41.42 | 40.06 | 40.26 | -2.54% | 7.47 | 3.93% |
| 2025-08-07 | 40.93 | 42.06 | 40.58 | 41.31 | +1.05% | 9.98 | 5.15% |
| 2025-08-06 | 40.53 | 41.40 | 40.37 | 40.88 | -0.12% | 5.45 | 2.85% |
| 2025-08-05 | 40.26 | 41.73 | 40.11 | 40.93 | +1.51% | 9.70 | 5.04% |
| 2025-08-04 | 38.06 | 40.73 | 38.06 | 40.32 | +5.02% | 8.60 | 4.61% |
| 2025-08-01 | 39.10 | 39.42 | 37.92 | 38.40 | -1.81% | 6.15 | 3.40% |
| 2025-07-31 | 39.01 | 40.25 | 38.88 | 39.10 | -0.03% | 7.53 | 4.07% |
| 2025-07-30 | 39.48 | 39.79 | 38.65 | 39.11 | -1.95% | 7.62 | 4.14% |
| 2025-07-29 | 38.86 | 40.91 | 38.54 | 39.89 | +2.28% | 11.23 | 6.01% |
| 2025-07-28 | 38.90 | 39.41 | 37.96 | 39.00 | +0.67% | 10.06 | 5.53% |
| 2025-07-25 | 36.67 | 39.03 | 36.67 | 38.74 | +5.95% | 15.25 | 8.51% |
| 2025-07-24 | 34.44 | 37.24 | 34.31 | 36.57 | +6.24% | 12.56 | 7.43% |
| 2025-07-23 | 33.71 | 34.85 | 33.64 | 34.42 | +2.22% | 4.94 | 3.07% |