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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 44.33 | 45.03 | 43.71 | 44.60 | +0.40% | 4.52 | 2.17% |
| 2025-10-21 | 44.17 | 44.88 | 43.89 | 44.42 | +1.23% | 5.40 | 2.59% |
| 2025-10-20 | 44.23 | 44.65 | 43.54 | 43.89 | +0.37% | 4.73 | 2.29% |
| 2025-10-17 | 44.98 | 45.30 | 43.53 | 43.73 | -2.77% | 7.53 | 3.62% |
| 2025-10-16 | 46.22 | 46.39 | 44.73 | 44.97 | -3.37% | 7.57 | 3.56% |
| 2025-10-15 | 47.52 | 47.71 | 45.50 | 46.54 | -3.72% | 9.37 | 4.32% |
| 2025-10-14 | 51.91 | 52.11 | 47.12 | 48.34 | -7.37% | 17.17 | 7.43% |
| 2025-10-13 | 47.92 | 52.51 | 47.88 | 52.18 | +5.75% | 19.71 | 8.22% |
| 2025-10-10 | 48.64 | 50.41 | 47.64 | 49.35 | +0.53% | 12.39 | 5.41% |
| 2025-10-09 | 48.98 | 50.57 | 48.79 | 49.09 | -1.07% | 11.79 | 5.07% |
| 2025-09-30 | 49.07 | 50.10 | 48.62 | 49.62 | +1.47% | 9.91 | 4.27% |
| 2025-09-29 | 48.63 | 49.27 | 48.02 | 48.90 | +0.55% | 8.08 | 3.54% |
| 2025-09-26 | 50.05 | 50.48 | 48.63 | 48.63 | -4.10% | 12.42 | 5.35% |
| 2025-09-25 | 51.89 | 52.87 | 50.41 | 50.70 | -4.12% | 20.13 | 8.37% |
| 2025-09-24 | 50.88 | 54.73 | 49.76 | 52.88 | +3.92% | 29.98 | 12.33% |
| 2025-09-23 | 52.66 | 52.86 | 48.97 | 50.88 | -3.37% | 23.13 | 9.78% |
| 2025-09-22 | 52.93 | 55.43 | 51.57 | 52.66 | +4.52% | 35.10 | 14.05% |
| 2025-09-19 | 45.57 | 50.38 | 45.57 | 50.38 | +10.00% | 30.55 | 13.26% |
| 2025-09-18 | 48.22 | 49.12 | 45.22 | 45.80 | -1.12% | 23.88 | 10.75% |
| 2025-09-17 | 44.68 | 46.32 | 43.63 | 46.32 | +10.00% | 9.78 | 4.59% |