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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.14 | 34.34 | 33.56 | 33.67 | -1.40% | 3.19 | 2.00% |
| 2025-07-21 | 34.15 | 34.54 | 33.94 | 34.15 | -0.47% | 2.89 | 1.81% |
| 2025-07-18 | 33.95 | 34.34 | 33.64 | 34.31 | +0.94% | 3.75 | 2.35% |
| 2025-07-17 | 33.04 | 34.19 | 32.92 | 33.99 | +2.81% | 4.73 | 3.00% |
| 2025-07-16 | 32.89 | 33.66 | 32.82 | 33.06 | +0.73% | 2.89 | 1.85% |
| 2025-07-15 | 33.16 | 33.42 | 32.65 | 32.82 | -0.90% | 2.30 | 1.48% |
| 2025-07-14 | 33.30 | 33.40 | 33.02 | 33.12 | -0.36% | 1.80 | 1.15% |
| 2025-07-11 | 32.82 | 33.41 | 32.65 | 33.24 | +1.28% | 2.24 | 1.44% |
| 2025-07-10 | 32.90 | 33.06 | 32.69 | 32.82 | -0.24% | 1.69 | 1.10% |
| 2025-07-09 | 33.21 | 33.24 | 32.84 | 32.90 | -0.69% | 1.83 | 1.18% |
| 2025-07-08 | 32.91 | 33.26 | 32.77 | 33.13 | +1.03% | 2.14 | 1.38% |
| 2025-07-07 | 33.05 | 33.19 | 32.73 | 32.80 | -0.93% | 1.58 | 1.02% |
| 2025-07-04 | 33.44 | 33.54 | 32.84 | 33.10 | -0.98% | 2.27 | 1.46% |
| 2025-07-03 | 33.63 | 33.88 | 33.34 | 33.43 | -0.36% | 2.28 | 1.45% |
| 2025-07-02 | 33.95 | 34.12 | 33.41 | 33.55 | -1.92% | 2.73 | 1.72% |
| 2025-07-01 | 34.14 | 34.68 | 33.91 | 34.21 | +0.50% | 4.52 | 2.80% |
| 2025-06-30 | 33.29 | 34.69 | 33.29 | 34.04 | +3.92% | 4.88 | 3.06% |
| 2025-06-27 | 33.54 | 33.59 | 32.72 | 32.76 | -1.11% | 2.97 | 1.91% |
| 2025-06-26 | 33.76 | 33.82 | 33.09 | 33.12 | -1.92% | 2.97 | 1.89% |
| 2025-06-25 | 33.28 | 33.89 | 33.12 | 33.77 | +1.47% | 3.73 | 2.37% |