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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 33.14 | 33.34 | 32.98 | 33.28 | +0.57% | 3.02 | 1.93% |
| 2025-06-23 | 31.64 | 33.83 | 31.57 | 33.09 | +3.84% | 7.05 | 4.52% |
| 2025-06-20 | 31.64 | 32.25 | 31.58 | 31.87 | +0.44% | 1.84 | 1.23% |
| 2025-06-19 | 32.29 | 32.53 | 31.51 | 31.73 | -1.97% | 2.34 | 1.56% |
| 2025-06-18 | 32.16 | 32.62 | 31.85 | 32.37 | +0.37% | 2.25 | 1.49% |
| 2025-06-17 | 32.60 | 32.80 | 32.12 | 32.25 | -1.40% | 2.23 | 1.47% |
| 2025-06-16 | 31.78 | 33.21 | 31.65 | 32.71 | +2.91% | 4.51 | 2.94% |
| 2025-06-13 | 31.58 | 32.19 | 31.49 | 31.78 | +0.16% | 2.55 | 1.70% |
| 2025-06-12 | 31.59 | 32.15 | 31.37 | 31.73 | +0.47% | 1.66 | 1.11% |
| 2025-06-11 | 31.46 | 31.98 | 31.46 | 31.58 | +0.47% | 1.79 | 1.20% |
| 2025-06-10 | 32.21 | 32.21 | 31.30 | 31.43 | -2.20% | 2.71 | 1.82% |
| 2025-06-09 | 32.10 | 32.40 | 32.00 | 32.14 | +0.03% | 1.55 | 1.03% |
| 2025-06-06 | 32.40 | 32.45 | 32.00 | 32.13 | -0.77% | 1.59 | 1.05% |
| 2025-06-05 | 32.00 | 32.55 | 31.65 | 32.38 | +1.69% | 2.44 | 1.61% |
| 2025-06-04 | 31.61 | 32.05 | 31.61 | 31.84 | +0.72% | 1.52 | 1.01% |
| 2025-06-03 | 31.50 | 31.80 | 31.36 | 31.61 | 0.00% | 2.00 | 1.35% |
| 2025-05-30 | 32.19 | 32.19 | 31.50 | 31.61 | -1.70% | 1.70 | 1.14% |
| 2025-05-29 | 31.57 | 32.30 | 31.56 | 32.16 | +1.76% | 1.94 | 1.29% |
| 2025-05-28 | 32.21 | 32.33 | 31.42 | 31.60 | -1.58% | 2.18 | 1.46% |
| 2025-05-27 | 32.92 | 33.10 | 32.06 | 32.11 | -2.77% | 2.64 | 1.73% |