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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 89.61 | 95.59 | 89.00 | 93.52 | +1.96% | 23.80 | 5.44% |
| 2026-04-20 | 90.33 | 94.07 | 89.57 | 91.72 | +1.15% | 23.91 | 5.57% |
| 2026-04-17 | 86.85 | 91.98 | 86.85 | 90.68 | +5.96% | 29.48 | 7.02% |
| 2026-04-16 | 83.50 | 87.88 | 82.36 | 85.58 | +2.42% | 22.95 | 5.71% |
| 2026-04-15 | 85.54 | 86.05 | 82.17 | 83.56 | -2.29% | 24.68 | 6.28% |
| 2026-04-14 | 85.80 | 87.50 | 83.83 | 85.52 | -1.02% | 27.92 | 6.96% |
| 2026-04-13 | 84.59 | 87.86 | 83.56 | 86.40 | +1.08% | 28.12 | 7.01% |
| 2026-04-10 | 81.74 | 86.99 | 81.73 | 85.48 | +4.64% | 38.06 | 9.69% |
| 2026-04-09 | 78.18 | 83.50 | 78.00 | 81.69 | +0.74% | 37.64 | 9.98% |
| 2026-04-08 | 80.58 | 81.24 | 78.01 | 81.09 | +1.99% | 46.23 | 12.36% |
| 2026-04-07 | 75.47 | 80.59 | 73.80 | 79.51 | +5.37% | 45.88 | 12.79% |
| 2026-04-03 | 70.31 | 75.46 | 70.30 | 75.46 | +10.00% | 36.09 | 10.44% |
| 2026-04-02 | 67.10 | 73.40 | 66.18 | 68.60 | +2.73% | 32.93 | 10.03% |
| 2026-04-01 | 70.33 | 70.40 | 64.00 | 66.78 | -1.82% | 29.10 | 9.39% |
| 2026-03-31 | 70.72 | 71.00 | 67.70 | 68.02 | -5.45% | 25.21 | 7.82% |
| 2026-03-30 | 66.92 | 71.94 | 66.90 | 71.94 | +10.00% | 28.73 | 8.80% |
| 2026-03-27 | 63.54 | 66.97 | 62.50 | 65.40 | +0.09% | 14.19 | 4.65% |
| 2026-03-26 | 66.81 | 68.40 | 65.06 | 65.34 | -2.98% | 14.36 | 4.60% |
| 2026-03-25 | 69.94 | 70.10 | 65.90 | 67.35 | +3.95% | 29.07 | 9.11% |
| 2026-03-24 | 60.36 | 64.79 | 59.53 | 64.79 | +10.00% | 17.18 | 5.92% |