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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.77 | 4.93 | 4.77 | 4.92 | +3.14% | 1.35 | 2.93% |
| 2025-06-23 | 4.66 | 4.79 | 4.62 | 4.77 | +1.49% | 0.89 | 2.00% |
| 2025-06-20 | 4.79 | 4.84 | 4.68 | 4.70 | -1.88% | 1.02 | 2.28% |
| 2025-06-19 | 4.92 | 4.94 | 4.79 | 4.79 | -3.04% | 1.32 | 2.88% |
| 2025-06-18 | 4.99 | 5.00 | 4.87 | 4.94 | -1.40% | 1.28 | 2.74% |
| 2025-06-17 | 5.10 | 5.10 | 4.98 | 5.01 | -1.76% | 1.68 | 3.55% |
| 2025-06-16 | 5.00 | 5.13 | 4.96 | 5.10 | +2.00% | 1.69 | 3.52% |
| 2025-06-13 | 5.18 | 5.21 | 4.99 | 5.00 | -4.94% | 2.77 | 5.79% |
| 2025-06-12 | 5.17 | 5.40 | 5.13 | 5.26 | +1.15% | 4.21 | 8.43% |
| 2025-06-11 | 5.10 | 5.20 | 5.05 | 5.20 | +1.56% | 3.24 | 6.66% |
| 2025-06-10 | 5.05 | 5.18 | 4.92 | 5.12 | +1.39% | 2.95 | 6.16% |
| 2025-06-09 | 5.04 | 5.08 | 4.98 | 5.05 | +1.20% | 1.99 | 4.17% |
| 2025-06-06 | 5.03 | 5.13 | 4.96 | 4.99 | +1.63% | 2.44 | 5.13% |
| 2025-06-05 | 4.85 | 4.94 | 4.83 | 4.91 | +1.03% | 1.28 | 2.77% |
| 2025-06-04 | 4.87 | 4.91 | 4.82 | 4.86 | -0.41% | 1.12 | 2.44% |
| 2025-06-03 | 4.86 | 4.99 | 4.84 | 4.88 | +0.62% | 1.62 | 3.50% |
| 2025-05-30 | 4.96 | 5.06 | 4.85 | 4.85 | -4.34% | 2.48 | 5.33% |
| 2025-05-29 | 4.76 | 5.24 | 4.72 | 5.07 | +4.75% | 3.97 | 8.40% |
| 2025-05-28 | 4.83 | 5.00 | 4.67 | 4.84 | +0.21% | 2.37 | 5.21% |
| 2025-05-27 | 4.86 | 4.91 | 4.77 | 4.83 | -0.62% | 1.03 | 2.25% |