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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 60.22 | 62.84 | 59.91 | 62.68 | +4.20% | 14.69 | 5.11% |
| 2025-12-16 | 62.63 | 62.99 | 59.69 | 60.16 | -3.31% | 15.05 | 5.28% |
| 2025-12-15 | 63.40 | 65.05 | 61.41 | 62.21 | -2.85% | 17.71 | 6.02% |
| 2025-12-12 | 63.07 | 64.89 | 61.71 | 64.04 | +1.78% | 22.73 | 7.64% |
| 2025-12-11 | 63.11 | 65.37 | 62.89 | 62.92 | -1.70% | 26.29 | 8.76% |
| 2025-12-10 | 60.91 | 64.64 | 60.29 | 64.01 | +5.13% | 32.76 | 11.11% |
| 2025-12-09 | 59.90 | 62.85 | 59.90 | 60.89 | +5.57% | 38.09 | 13.25% |
| 2025-12-08 | 52.91 | 57.67 | 52.19 | 57.67 | +10.00% | 12.57 | 4.76% |
| 2025-12-05 | 50.91 | 53.51 | 49.80 | 52.43 | +3.69% | 14.21 | 5.84% |
| 2025-12-04 | 50.90 | 51.61 | 49.52 | 50.56 | -0.82% | 8.73 | 3.70% |
| 2025-12-03 | 50.64 | 52.80 | 49.75 | 50.98 | +0.53% | 14.16 | 5.88% |
| 2025-12-02 | 52.70 | 53.37 | 50.22 | 50.71 | -5.03% | 17.89 | 7.46% |
| 2025-12-01 | 52.91 | 53.89 | 51.72 | 53.40 | +0.73% | 22.34 | 8.98% |
| 2025-11-28 | 49.90 | 54.59 | 48.85 | 53.01 | +6.82% | 31.33 | 12.76% |
| 2025-11-27 | 47.45 | 51.12 | 46.92 | 49.63 | +2.35% | 19.94 | 8.57% |
| 2025-11-26 | 46.95 | 49.70 | 46.60 | 48.49 | +1.74% | 23.99 | 10.62% |
| 2025-11-25 | 47.56 | 47.66 | 47.19 | 47.66 | +10.00% | 8.16 | 3.65% |
| 2025-11-24 | 40.92 | 43.71 | 40.92 | 43.33 | +6.37% | 8.68 | 4.33% |
| 2025-11-21 | 41.76 | 42.23 | 40.73 | 40.73 | -3.18% | 3.83 | 1.97% |
| 2025-11-20 | 42.21 | 42.46 | 41.61 | 42.07 | +0.57% | 3.68 | 1.87% |