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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.07 | 5.12 | 4.88 | 4.94 | -3.70% | 2.25 | 4.80% |
| 2026-04-20 | 5.01 | 5.24 | 4.99 | 5.13 | +1.58% | 2.63 | 5.42% |
| 2026-04-17 | 5.02 | 5.07 | 4.95 | 5.05 | -0.39% | 1.65 | 3.49% |
| 2026-04-16 | 4.87 | 5.10 | 4.87 | 5.07 | +4.11% | 2.51 | 5.30% |
| 2026-04-15 | 5.02 | 5.04 | 4.84 | 4.87 | -2.79% | 1.70 | 3.65% |
| 2026-04-14 | 5.04 | 5.10 | 4.96 | 5.01 | +0.80% | 1.59 | 3.34% |
| 2026-04-13 | 4.97 | 5.01 | 4.93 | 4.97 | -1.00% | 1.35 | 2.87% |
| 2026-04-10 | 5.12 | 5.14 | 5.02 | 5.02 | -0.40% | 1.83 | 3.81% |
| 2026-04-09 | 5.07 | 5.19 | 5.01 | 5.04 | -2.89% | 2.98 | 6.21% |
| 2026-04-08 | 4.83 | 5.31 | 4.82 | 5.19 | +10.19% | 5.12 | 10.56% |
| 2026-04-07 | 4.58 | 4.72 | 4.56 | 4.71 | +2.61% | 1.25 | 2.84% |
| 2026-04-03 | 4.86 | 4.88 | 4.58 | 4.59 | -4.77% | 1.56 | 3.53% |
| 2026-04-02 | 5.00 | 5.00 | 4.79 | 4.82 | -3.79% | 1.52 | 3.30% |
| 2026-04-01 | 5.12 | 5.13 | 4.96 | 5.01 | -0.20% | 1.48 | 3.13% |
| 2026-03-31 | 5.09 | 5.17 | 5.00 | 5.02 | -1.18% | 1.61 | 3.34% |
| 2026-03-30 | 4.96 | 5.09 | 4.94 | 5.08 | +0.40% | 1.27 | 2.67% |
| 2026-03-27 | 4.87 | 5.09 | 4.81 | 5.06 | +2.85% | 1.62 | 3.42% |
| 2026-03-26 | 5.09 | 5.12 | 4.90 | 4.92 | -2.96% | 1.36 | 2.87% |
| 2026-03-25 | 5.01 | 5.12 | 4.98 | 5.07 | +2.01% | 1.58 | 3.31% |
| 2026-03-24 | 4.87 | 4.98 | 4.78 | 4.97 | +4.63% | 2.31 | 4.99% |