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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 71.59 | 72.70 | 69.28 | 70.57 | +2.08% | 16.95 | 5.10% |
| 2026-01-15 | 70.22 | 70.32 | 66.07 | 69.13 | -1.75% | 17.12 | 5.39% |
| 2026-01-14 | 71.00 | 72.90 | 68.20 | 70.36 | -0.75% | 24.56 | 7.39% |
| 2026-01-13 | 71.36 | 74.21 | 68.49 | 70.89 | -1.71% | 25.86 | 7.78% |
| 2026-01-12 | 72.20 | 76.00 | 71.06 | 72.12 | +3.90% | 35.06 | 10.16% |
| 2026-01-09 | 63.69 | 69.88 | 61.67 | 69.41 | +4.63% | 27.37 | 8.91% |
| 2026-01-08 | 63.11 | 67.40 | 63.10 | 66.34 | +8.20% | 30.05 | 9.67% |
| 2026-01-07 | 58.15 | 63.98 | 58.02 | 61.31 | +5.42% | 29.76 | 10.30% |
| 2026-01-06 | 57.00 | 58.79 | 56.80 | 58.16 | +1.45% | 12.01 | 4.43% |
| 2026-01-05 | 56.42 | 57.50 | 56.19 | 57.33 | +1.76% | 8.81 | 3.30% |
| 2025-12-31 | 57.20 | 57.66 | 56.13 | 56.34 | -1.81% | 7.21 | 2.72% |
| 2025-12-30 | 57.35 | 58.28 | 57.03 | 57.38 | -0.73% | 7.67 | 2.85% |
| 2025-12-29 | 57.83 | 58.83 | 57.37 | 57.80 | -0.29% | 9.60 | 3.53% |
| 2025-12-26 | 59.00 | 59.26 | 57.05 | 57.97 | -1.88% | 12.92 | 4.76% |
| 2025-12-25 | 60.86 | 63.00 | 58.58 | 59.08 | -0.08% | 16.15 | 5.77% |
| 2025-12-24 | 59.18 | 59.88 | 57.65 | 59.13 | -1.27% | 14.51 | 5.29% |
| 2025-12-23 | 59.55 | 61.15 | 58.76 | 59.89 | 0.00% | 10.62 | 3.79% |
| 2025-12-22 | 60.83 | 61.48 | 59.47 | 59.89 | +0.15% | 12.01 | 4.25% |
| 2025-12-19 | 62.84 | 63.21 | 59.33 | 59.80 | -4.16% | 14.14 | 5.01% |
| 2025-12-18 | 62.08 | 63.29 | 61.12 | 62.39 | -0.46% | 11.12 | 3.80% |