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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.73 | 4.87 | 4.73 | 4.86 | +2.75% | 1.15 | 2.52% |
| 2025-05-23 | 4.86 | 4.91 | 4.72 | 4.73 | -3.47% | 1.45 | 3.20% |
| 2025-05-22 | 4.96 | 5.10 | 4.88 | 4.90 | -1.61% | 1.55 | 3.30% |
| 2025-05-21 | 5.12 | 5.12 | 4.95 | 4.98 | -3.30% | 1.92 | 4.06% |
| 2025-05-20 | 5.01 | 5.17 | 4.95 | 5.15 | +2.39% | 2.01 | 4.16% |
| 2025-05-19 | 4.97 | 5.04 | 4.90 | 5.03 | +1.21% | 1.22 | 2.58% |
| 2025-05-16 | 4.95 | 5.04 | 4.89 | 4.97 | -0.40% | 1.04 | 2.21% |
| 2025-05-15 | 5.15 | 5.16 | 4.98 | 4.99 | -3.11% | 1.47 | 3.10% |
| 2025-05-14 | 5.10 | 5.16 | 5.02 | 5.15 | +0.59% | 1.55 | 3.21% |
| 2025-05-13 | 5.21 | 5.26 | 5.09 | 5.12 | +0.20% | 2.06 | 4.22% |
| 2025-05-12 | 5.11 | 5.13 | 5.06 | 5.11 | +1.39% | 1.33 | 2.77% |
| 2025-05-09 | 5.15 | 5.18 | 5.03 | 5.04 | -3.08% | 1.68 | 3.50% |
| 2025-05-08 | 5.10 | 5.26 | 5.05 | 5.20 | +1.56% | 2.45 | 5.01% |
| 2025-05-07 | 5.26 | 5.33 | 4.98 | 5.12 | +1.19% | 3.16 | 6.51% |
| 2025-05-06 | 5.01 | 5.07 | 4.92 | 5.06 | +3.27% | 1.87 | 3.93% |