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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 59.72 | 61.85 | 58.31 | 58.90 | -3.11% | 9.42 | 3.35% |
| 2026-03-20 | 60.50 | 64.31 | 60.50 | 60.79 | +1.84% | 12.90 | 4.40% |
| 2026-03-19 | 60.10 | 60.86 | 59.30 | 59.69 | -2.04% | 5.33 | 1.90% |
| 2026-03-18 | 60.71 | 60.98 | 59.35 | 60.93 | +1.31% | 7.42 | 2.63% |
| 2026-03-17 | 64.41 | 64.80 | 59.95 | 60.14 | -6.61% | 10.44 | 3.64% |
| 2026-03-16 | 62.53 | 64.79 | 61.70 | 64.40 | +2.63% | 9.64 | 3.23% |
| 2026-03-13 | 61.39 | 63.70 | 61.06 | 62.75 | +0.85% | 6.58 | 2.25% |
| 2026-03-12 | 63.13 | 64.34 | 61.00 | 62.22 | -2.20% | 6.72 | 2.30% |
| 2026-03-11 | 64.73 | 66.72 | 63.50 | 63.62 | -1.67% | 9.13 | 3.00% |
| 2026-03-10 | 63.49 | 64.88 | 62.75 | 64.70 | +4.42% | 10.12 | 3.38% |
| 2026-03-09 | 62.00 | 62.44 | 59.80 | 61.96 | -2.46% | 11.19 | 3.93% |
| 2026-03-06 | 66.50 | 67.25 | 63.40 | 63.52 | -6.29% | 16.53 | 5.50% |
| 2026-03-05 | 68.89 | 69.27 | 66.75 | 67.78 | +1.01% | 9.15 | 2.88% |
| 2026-03-04 | 66.70 | 68.85 | 66.70 | 67.10 | -1.41% | 10.98 | 3.47% |
| 2026-03-03 | 71.60 | 72.60 | 67.78 | 68.06 | -3.24% | 15.67 | 4.77% |
| 2026-03-02 | 69.60 | 72.48 | 69.53 | 70.34 | -1.08% | 13.45 | 4.05% |
| 2026-02-27 | 71.80 | 72.20 | 69.15 | 71.11 | -2.82% | 16.69 | 5.07% |
| 2026-02-26 | 70.75 | 74.38 | 70.15 | 73.17 | +3.41% | 16.60 | 4.89% |
| 2026-02-25 | 72.89 | 72.93 | 69.71 | 70.76 | -2.98% | 14.06 | 4.26% |
| 2026-02-24 | 72.00 | 75.28 | 70.60 | 72.93 | +2.59% | 14.16 | 4.14% |