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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 32.70 | 33.39 | 32.67 | 33.02 | +2.63% | 3.01 | 1.94% |
| 2025-05-23 | 32.87 | 33.03 | 32.15 | 32.18 | -2.33% | 2.42 | 1.58% |
| 2025-05-22 | 33.04 | 33.39 | 32.90 | 32.94 | -0.81% | 1.48 | 0.95% |
| 2025-05-21 | 33.14 | 33.76 | 32.85 | 33.21 | 0.00% | 2.05 | 1.32% |
| 2025-05-20 | 33.25 | 33.42 | 33.07 | 33.21 | -0.06% | 1.61 | 1.03% |
| 2025-05-19 | 33.72 | 33.82 | 33.02 | 33.23 | -1.50% | 2.14 | 1.37% |
| 2025-05-16 | 33.16 | 34.43 | 33.08 | 33.74 | +1.59% | 3.02 | 1.90% |
| 2025-05-15 | 34.04 | 34.08 | 33.20 | 33.21 | -2.57% | 2.39 | 1.52% |
| 2025-05-14 | 34.24 | 34.67 | 33.85 | 34.09 | -0.78% | 2.93 | 1.83% |
| 2025-05-13 | 34.84 | 35.00 | 33.99 | 34.36 | -0.69% | 3.28 | 2.02% |
| 2025-05-12 | 34.54 | 34.78 | 34.14 | 34.60 | +0.81% | 2.89 | 1.78% |
| 2025-05-09 | 34.82 | 35.11 | 34.08 | 34.32 | -1.60% | 2.75 | 1.70% |
| 2025-05-08 | 34.84 | 35.23 | 34.60 | 34.88 | -0.40% | 2.81 | 1.71% |
| 2025-05-07 | 35.53 | 36.52 | 34.69 | 35.02 | +0.95% | 6.05 | 3.63% |
| 2025-05-06 | 34.64 | 34.89 | 34.50 | 34.69 | +0.78% | 3.73 | 2.29% |