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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.93 | 5.01 | 4.71 | 4.75 | -5.38% | 2.28 | 4.95% |
| 2026-03-20 | 5.28 | 5.31 | 5.02 | 5.02 | -3.83% | 1.87 | 3.86% |
| 2026-03-19 | 5.26 | 5.32 | 5.20 | 5.22 | -2.43% | 1.56 | 3.14% |
| 2026-03-18 | 5.31 | 5.35 | 5.20 | 5.35 | +1.90% | 1.70 | 3.41% |
| 2026-03-17 | 5.33 | 5.42 | 5.23 | 5.25 | -0.76% | 2.11 | 4.19% |
| 2026-03-16 | 5.19 | 5.33 | 5.16 | 5.29 | +1.54% | 1.97 | 3.96% |
| 2026-03-13 | 5.38 | 5.43 | 5.20 | 5.21 | -2.98% | 2.27 | 4.52% |
| 2026-03-12 | 5.60 | 5.60 | 5.36 | 5.37 | -3.94% | 2.60 | 5.06% |
| 2026-03-11 | 5.69 | 5.74 | 5.56 | 5.59 | -3.45% | 3.77 | 7.10% |
| 2026-03-10 | 5.68 | 5.98 | 5.56 | 5.79 | +2.48% | 6.01 | 11.07% |
| 2026-03-09 | 5.41 | 5.68 | 5.39 | 5.65 | +2.54% | 2.88 | 5.49% |
| 2026-03-06 | 5.45 | 5.55 | 5.40 | 5.51 | -0.18% | 1.99 | 3.83% |
| 2026-03-05 | 5.46 | 5.57 | 5.44 | 5.52 | +3.76% | 2.93 | 5.62% |
| 2026-03-04 | 5.29 | 5.42 | 5.17 | 5.32 | -0.37% | 2.10 | 4.17% |
| 2026-03-03 | 5.77 | 5.80 | 5.32 | 5.34 | -5.82% | 3.27 | 6.33% |
| 2026-03-02 | 5.79 | 5.93 | 5.60 | 5.67 | -5.03% | 3.60 | 6.66% |
| 2026-02-27 | 5.90 | 6.04 | 5.87 | 5.97 | +1.02% | 2.65 | 4.69% |
| 2026-02-26 | 6.01 | 6.06 | 5.88 | 5.91 | -1.99% | 3.05 | 5.42% |
| 2026-02-25 | 6.00 | 6.14 | 5.97 | 6.03 | -0.99% | 3.50 | 6.13% |
| 2026-02-24 | 6.20 | 6.24 | 5.95 | 6.09 | -1.30% | 4.05 | 7.05% |