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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 42.04 | 42.58 | 41.60 | 42.11 | +0.38% | 5.05 | 2.56% |
| 2025-09-15 | 41.92 | 42.93 | 41.58 | 41.95 | +0.14% | 6.12 | 3.09% |
| 2025-09-12 | 42.06 | 42.71 | 41.73 | 41.89 | -0.38% | 5.45 | 2.75% |
| 2025-09-11 | 40.77 | 42.66 | 39.92 | 42.05 | +3.13% | 7.70 | 3.95% |
| 2025-09-10 | 41.03 | 41.81 | 40.70 | 40.77 | -0.63% | 4.03 | 2.09% |
| 2025-09-09 | 41.55 | 42.29 | 40.89 | 41.03 | -1.77% | 5.38 | 2.77% |
| 2025-09-08 | 42.33 | 42.67 | 41.58 | 41.77 | -2.22% | 7.63 | 3.87% |
| 2025-09-05 | 41.44 | 42.72 | 40.59 | 42.72 | +4.77% | 8.17 | 4.18% |
| 2025-09-04 | 46.20 | 47.39 | 40.77 | 40.77 | -10.00% | 15.61 | 7.72% |
| 2025-09-03 | 44.46 | 47.59 | 43.73 | 45.30 | +1.86% | 12.21 | 5.73% |
| 2025-09-02 | 47.03 | 47.62 | 43.80 | 44.47 | -6.43% | 13.95 | 6.60% |
| 2025-09-01 | 46.40 | 48.60 | 45.00 | 47.53 | +2.99% | 13.35 | 6.09% |
| 2025-08-29 | 45.89 | 46.80 | 44.94 | 46.15 | +0.35% | 9.82 | 4.57% |
| 2025-08-28 | 43.23 | 46.25 | 43.09 | 45.99 | +7.51% | 12.29 | 5.86% |
| 2025-08-27 | 43.62 | 44.72 | 42.78 | 42.78 | -1.36% | 7.28 | 3.55% |
| 2025-08-26 | 42.96 | 43.81 | 42.73 | 43.37 | +0.21% | 5.85 | 2.88% |
| 2025-08-25 | 44.92 | 45.02 | 42.93 | 43.28 | -2.54% | 10.79 | 5.26% |
| 2025-08-22 | 41.98 | 45.50 | 41.72 | 44.40 | +5.63% | 10.12 | 4.92% |
| 2025-08-21 | 42.97 | 44.09 | 41.71 | 42.04 | -2.48% | 5.61 | 2.81% |
| 2025-08-20 | 41.04 | 43.35 | 40.67 | 43.11 | +3.95% | 7.87 | 3.98% |