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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.08 | 5.09 | 4.97 | 4.99 | -1.96% | 1.84 | 3.88% |
| 2025-07-21 | 5.05 | 5.11 | 5.05 | 5.09 | +0.20% | 1.44 | 2.99% |
| 2025-07-18 | 5.19 | 5.23 | 5.06 | 5.08 | -0.78% | 2.17 | 4.48% |
| 2025-07-17 | 5.02 | 5.13 | 4.99 | 5.12 | +0.99% | 2.97 | 6.20% |
| 2025-07-16 | 4.88 | 5.39 | 4.88 | 5.07 | +3.05% | 5.12 | 10.45% |
| 2025-07-15 | 4.88 | 4.93 | 4.82 | 4.92 | 0.00% | 1.54 | 3.35% |
| 2025-07-14 | 5.06 | 5.08 | 4.90 | 4.92 | -3.34% | 2.66 | 5.70% |
| 2025-07-11 | 5.07 | 5.11 | 4.98 | 5.09 | +0.59% | 1.60 | 3.36% |
| 2025-07-10 | 5.05 | 5.09 | 5.02 | 5.06 | 0.00% | 1.17 | 2.45% |
| 2025-07-09 | 5.08 | 5.14 | 5.04 | 5.06 | -0.39% | 1.90 | 3.95% |
| 2025-07-08 | 5.01 | 5.08 | 4.97 | 5.08 | +1.20% | 1.77 | 3.71% |
| 2025-07-07 | 4.93 | 5.08 | 4.91 | 5.02 | +2.24% | 1.63 | 3.44% |
| 2025-07-04 | 4.99 | 5.01 | 4.90 | 4.91 | -2.00% | 1.58 | 3.39% |
| 2025-07-03 | 4.88 | 5.10 | 4.88 | 5.01 | +2.66% | 2.71 | 5.72% |
| 2025-07-02 | 4.96 | 4.96 | 4.86 | 4.88 | -1.61% | 1.08 | 2.34% |
| 2025-07-01 | 5.04 | 5.04 | 4.90 | 4.96 | -1.39% | 1.34 | 2.85% |
| 2025-06-30 | 5.04 | 5.05 | 4.95 | 5.03 | +0.60% | 1.16 | 2.44% |
| 2025-06-27 | 4.99 | 5.10 | 4.96 | 5.00 | 0.00% | 1.51 | 3.19% |
| 2025-06-26 | 4.95 | 5.12 | 4.92 | 5.00 | +0.60% | 2.08 | 4.36% |
| 2025-06-25 | 4.97 | 4.97 | 4.85 | 4.97 | +1.02% | 1.59 | 3.41% |