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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 41.80 | 42.43 | 41.61 | 41.83 | +0.14% | 3.60 | 1.82% |
| 2025-11-18 | 41.24 | 42.38 | 40.94 | 41.77 | +1.36% | 4.17 | 2.12% |
| 2025-11-17 | 41.21 | 41.68 | 40.80 | 41.21 | 0.00% | 3.03 | 1.57% |
| 2025-11-14 | 41.73 | 42.03 | 41.17 | 41.21 | -2.04% | 3.50 | 1.80% |
| 2025-11-13 | 41.81 | 42.40 | 41.69 | 42.07 | +0.98% | 2.69 | 1.37% |
| 2025-11-12 | 42.45 | 42.73 | 41.19 | 41.66 | -2.50% | 3.90 | 1.98% |
| 2025-11-11 | 43.31 | 43.56 | 42.55 | 42.73 | -0.49% | 3.49 | 1.73% |
| 2025-11-10 | 42.91 | 43.88 | 42.31 | 42.94 | -3.17% | 8.01 | 3.97% |
| 2025-11-07 | 44.94 | 45.04 | 44.10 | 44.35 | -2.09% | 3.50 | 1.68% |
| 2025-11-06 | 44.73 | 45.35 | 44.42 | 45.29 | +1.29% | 4.08 | 1.94% |
| 2025-11-05 | 43.83 | 45.02 | 43.55 | 44.71 | +0.83% | 3.93 | 1.90% |
| 2025-11-04 | 44.82 | 45.22 | 44.05 | 44.35 | -1.05% | 3.77 | 1.80% |
| 2025-11-03 | 45.93 | 45.96 | 43.73 | 44.81 | -3.05% | 7.17 | 3.44% |
| 2025-10-31 | 46.62 | 47.39 | 46.08 | 46.22 | -1.09% | 5.05 | 2.31% |
| 2025-10-30 | 48.16 | 48.16 | 46.59 | 46.73 | -2.96% | 7.35 | 3.32% |
| 2025-10-29 | 48.23 | 49.40 | 47.76 | 48.16 | +2.94% | 11.77 | 5.19% |
| 2025-10-28 | 45.92 | 47.07 | 45.24 | 46.78 | +1.78% | 7.91 | 3.66% |
| 2025-10-27 | 46.81 | 47.30 | 45.90 | 45.96 | -0.11% | 7.97 | 3.66% |
| 2025-10-24 | 45.43 | 46.29 | 44.68 | 46.01 | +1.97% | 6.53 | 3.06% |
| 2025-10-23 | 44.90 | 47.08 | 44.60 | 45.12 | +1.16% | 7.26 | 3.40% |