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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.36 | 6.41 | 6.16 | 6.17 | -2.68% | 3.65 | 6.15% |
| 2026-02-12 | 6.42 | 6.45 | 6.24 | 6.34 | -1.25% | 5.11 | 8.53% |
| 2026-02-11 | 6.71 | 6.75 | 6.38 | 6.42 | -4.89% | 7.22 | 11.72% |
| 2026-02-10 | 6.70 | 6.93 | 6.51 | 6.75 | +2.27% | 9.91 | 15.61% |
| 2026-02-09 | 6.32 | 6.67 | 6.26 | 6.60 | +7.32% | 8.01 | 13.10% |
| 2026-02-06 | 6.18 | 6.23 | 5.95 | 6.15 | -0.49% | 4.30 | 7.43% |
| 2026-02-05 | 6.18 | 6.37 | 6.15 | 6.18 | -1.75% | 5.78 | 9.81% |
| 2026-02-04 | 6.22 | 6.46 | 6.08 | 6.29 | -2.63% | 8.19 | 13.88% |
| 2026-02-03 | 6.13 | 6.84 | 6.13 | 6.46 | +10.81% | 12.03 | 19.81% |
| 2026-02-02 | 5.78 | 6.32 | 5.78 | 5.83 | -19.36% | 12.09 | 21.48% |
| 2026-01-30 | 7.37 | 7.54 | 7.16 | 7.23 | -5.49% | 9.90 | 14.32% |
| 2026-01-29 | 6.81 | 8.01 | 6.71 | 7.65 | +8.66% | 17.67 | 24.64% |
| 2026-01-28 | 7.32 | 7.54 | 7.03 | 7.04 | -5.50% | 8.79 | 12.88% |
| 2026-01-27 | 7.22 | 7.59 | 7.21 | 7.45 | +3.47% | 10.96 | 15.65% |
| 2026-01-26 | 7.41 | 7.52 | 6.98 | 7.20 | -2.70% | 8.52 | 12.57% |
| 2026-01-23 | 7.15 | 7.54 | 7.05 | 7.40 | +4.08% | 11.42 | 16.35% |
| 2026-01-22 | 7.03 | 7.24 | 6.91 | 7.11 | +0.28% | 7.83 | 11.68% |
| 2026-01-21 | 7.05 | 7.35 | 7.00 | 7.09 | -1.25% | 7.06 | 10.42% |
| 2026-01-20 | 7.38 | 7.57 | 7.06 | 7.18 | -0.97% | 10.24 | 14.83% |
| 2026-01-19 | 7.15 | 7.43 | 7.03 | 7.25 | +0.55% | 8.00 | 11.64% |