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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.34 | 5.43 | 5.29 | 5.36 | -0.19% | 2.14 | 4.22% |
| 2025-08-18 | 5.28 | 5.42 | 5.26 | 5.37 | +1.51% | 2.41 | 4.75% |
| 2025-08-15 | 5.22 | 5.29 | 5.20 | 5.29 | +0.95% | 1.77 | 3.56% |
| 2025-08-14 | 5.53 | 5.54 | 5.19 | 5.24 | -4.38% | 3.36 | 6.68% |
| 2025-08-13 | 5.47 | 5.60 | 5.44 | 5.48 | -0.36% | 2.88 | 5.52% |
| 2025-08-12 | 5.57 | 5.70 | 5.48 | 5.50 | -2.14% | 3.60 | 6.86% |
| 2025-08-11 | 5.41 | 5.69 | 5.38 | 5.62 | +1.81% | 5.17 | 9.81% |
| 2025-08-08 | 5.49 | 5.87 | 5.42 | 5.52 | +4.15% | 7.78 | 14.66% |
| 2025-08-07 | 5.33 | 5.39 | 5.23 | 5.30 | -0.38% | 2.67 | 5.33% |
| 2025-08-06 | 5.30 | 5.34 | 5.24 | 5.32 | +0.19% | 2.36 | 4.71% |
| 2025-08-05 | 5.37 | 5.45 | 5.25 | 5.31 | +0.19% | 3.06 | 6.06% |
| 2025-08-04 | 5.23 | 5.31 | 5.15 | 5.30 | 0.00% | 2.24 | 4.53% |
| 2025-08-01 | 5.26 | 5.39 | 5.18 | 5.30 | -0.19% | 3.54 | 7.10% |
| 2025-07-31 | 5.21 | 5.42 | 5.19 | 5.31 | +1.34% | 5.64 | 11.23% |
| 2025-07-30 | 5.06 | 5.35 | 5.01 | 5.24 | +3.15% | 4.56 | 9.31% |
| 2025-07-29 | 5.15 | 5.15 | 5.03 | 5.08 | -0.78% | 1.49 | 3.12% |
| 2025-07-28 | 5.16 | 5.20 | 5.05 | 5.12 | -1.35% | 2.31 | 4.79% |
| 2025-07-25 | 5.01 | 5.20 | 5.00 | 5.19 | +3.80% | 4.13 | 8.50% |
| 2025-07-24 | 4.95 | 5.02 | 4.94 | 5.00 | +0.60% | 1.20 | 2.54% |
| 2025-07-23 | 4.99 | 5.02 | 4.93 | 4.97 | -0.40% | 1.30 | 2.76% |