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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 74.25 | 74.50 | 71.00 | 71.09 | -3.97% | 12.21 | 3.63% |
| 2026-02-12 | 70.71 | 74.72 | 70.09 | 74.03 | +4.71% | 16.21 | 4.72% |
| 2026-02-11 | 69.29 | 72.28 | 68.87 | 70.70 | +2.09% | 12.47 | 3.75% |
| 2026-02-10 | 70.74 | 71.84 | 69.00 | 69.25 | -2.11% | 8.04 | 2.46% |
| 2026-02-09 | 67.84 | 71.78 | 67.32 | 70.74 | +6.22% | 15.64 | 4.75% |
| 2026-02-06 | 67.00 | 68.65 | 65.70 | 66.60 | -1.77% | 9.55 | 3.04% |
| 2026-02-05 | 70.12 | 71.00 | 66.14 | 67.80 | -4.87% | 15.84 | 4.99% |
| 2026-02-04 | 69.99 | 71.38 | 68.00 | 71.27 | +1.22% | 11.83 | 3.61% |
| 2026-02-03 | 67.50 | 70.99 | 67.03 | 70.41 | +7.28% | 16.91 | 5.17% |
| 2026-02-02 | 70.01 | 71.20 | 65.63 | 65.63 | -6.48% | 13.75 | 4.34% |
| 2026-01-30 | 66.80 | 71.65 | 64.80 | 70.18 | +4.93% | 15.48 | 4.83% |
| 2026-01-29 | 71.31 | 71.45 | 66.66 | 66.88 | -6.20% | 12.78 | 3.99% |
| 2026-01-28 | 70.30 | 71.98 | 69.55 | 71.30 | +1.42% | 12.07 | 3.64% |
| 2026-01-27 | 66.99 | 71.50 | 66.46 | 70.30 | +5.78% | 15.94 | 4.90% |
| 2026-01-26 | 67.77 | 68.35 | 65.85 | 66.46 | -2.35% | 10.20 | 3.26% |
| 2026-01-23 | 69.48 | 69.55 | 67.74 | 68.06 | -1.86% | 10.11 | 3.16% |
| 2026-01-22 | 70.25 | 70.80 | 68.40 | 69.35 | -0.86% | 9.36 | 2.89% |
| 2026-01-21 | 67.51 | 72.17 | 67.40 | 69.95 | +2.33% | 13.17 | 4.00% |
| 2026-01-20 | 71.00 | 71.36 | 67.50 | 68.36 | -4.19% | 11.39 | 3.54% |
| 2026-01-19 | 71.02 | 73.11 | 69.36 | 71.35 | +1.11% | 16.03 | 4.78% |