福石控股 sz.300071
4.47
-0.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.50 | 4.52 | 4.40 | 4.47 | -0.22% | 1.25 | 2.97% |
| 2026-05-21 | 4.71 | 4.80 | 4.45 | 4.48 | -4.88% | 2.10 | 4.79% |
| 2026-05-20 | 4.89 | 4.89 | 4.65 | 4.71 | -4.07% | 2.01 | 4.50% |
| 2026-05-19 | 4.81 | 4.99 | 4.78 | 4.91 | +1.66% | 2.16 | 4.65% |
| 2026-05-18 | 4.70 | 4.89 | 4.68 | 4.83 | +1.90% | 1.83 | 4.05% |
| 2026-05-15 | 4.73 | 4.92 | 4.70 | 4.74 | +0.21% | 2.38 | 5.25% |
| 2026-05-14 | 5.09 | 5.13 | 4.72 | 4.73 | -5.78% | 2.31 | 5.02% |
| 2026-05-13 | 4.92 | 5.06 | 4.91 | 5.02 | +1.41% | 1.45 | 3.07% |
| 2026-05-12 | 5.06 | 5.10 | 4.92 | 4.95 | -2.75% | 1.77 | 3.74% |
| 2026-05-11 | 5.08 | 5.20 | 5.03 | 5.09 | -0.20% | 2.17 | 4.51% |
| 2026-05-08 | 5.22 | 5.25 | 5.08 | 5.10 | -0.78% | 3.00 | 6.15% |
| 2026-05-07 | 5.05 | 5.20 | 4.96 | 5.14 | +2.59% | 3.51 | 7.30% |
| 2026-05-06 | 4.95 | 5.08 | 4.91 | 5.01 | +3.09% | 2.41 | 5.08% |
| 2026-04-30 | 4.83 | 4.91 | 4.75 | 4.86 | +0.41% | 1.47 | 3.22% |
| 2026-04-29 | 4.72 | 5.08 | 4.70 | 4.84 | +3.64% | 2.59 | 5.58% |
| 2026-04-28 | 4.78 | 4.82 | 4.65 | 4.67 | -3.11% | 1.40 | 3.14% |
| 2026-04-27 | 4.71 | 4.84 | 4.60 | 4.82 | +1.90% | 1.45 | 3.23% |
| 2026-04-24 | 4.75 | 4.79 | 4.62 | 4.73 | -1.46% | 1.47 | 3.31% |
| 2026-04-23 | 4.89 | 4.95 | 4.76 | 4.80 | -1.23% | 1.68 | 3.67% |
| 2026-04-22 | 4.90 | 4.90 | 4.79 | 4.86 | -1.62% | 1.60 | 3.50% |