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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.70 | 7.82 | 7.09 | 7.21 | -6.97% | 10.24 | 14.75% |
| 2026-01-15 | 8.29 | 8.40 | 7.53 | 7.75 | -9.88% | 18.30 | 24.73% |
| 2026-01-14 | 8.47 | 9.39 | 8.30 | 8.60 | +3.24% | 26.36 | 31.57% |
| 2026-01-13 | 9.45 | 9.85 | 8.30 | 8.33 | -6.72% | 34.78 | 40.31% |
| 2026-01-12 | 7.80 | 8.93 | 7.40 | 8.93 | +20.03% | 24.99 | 31.97% |
| 2026-01-09 | 6.51 | 7.51 | 6.49 | 7.44 | +12.56% | 17.70 | 26.29% |
| 2026-01-08 | 6.46 | 6.81 | 6.33 | 6.61 | +1.07% | 9.00 | 14.46% |
| 2026-01-07 | 6.55 | 6.83 | 6.43 | 6.54 | -1.65% | 9.07 | 14.51% |
| 2026-01-06 | 6.69 | 6.79 | 6.53 | 6.65 | -4.45% | 10.78 | 17.17% |
| 2026-01-05 | 6.43 | 7.46 | 6.33 | 6.96 | +6.58% | 16.70 | 26.21% |
| 2025-12-31 | 5.80 | 7.04 | 5.77 | 6.53 | +10.68% | 13.93 | 23.17% |
| 2025-12-30 | 5.80 | 6.15 | 5.80 | 5.90 | +4.61% | 9.05 | 16.06% |
| 2025-12-29 | 5.71 | 5.78 | 5.61 | 5.64 | -0.88% | 2.52 | 4.71% |
| 2025-12-26 | 5.70 | 5.80 | 5.63 | 5.69 | -1.39% | 3.97 | 7.35% |
| 2025-12-25 | 5.57 | 5.89 | 5.55 | 5.77 | +3.78% | 5.90 | 10.83% |
| 2025-12-24 | 5.45 | 5.59 | 5.39 | 5.56 | +1.83% | 2.94 | 5.63% |
| 2025-12-23 | 5.60 | 5.63 | 5.41 | 5.46 | -3.70% | 3.96 | 7.66% |
| 2025-12-22 | 5.54 | 5.67 | 5.48 | 5.67 | +2.16% | 4.30 | 8.15% |
| 2025-12-19 | 5.70 | 5.76 | 5.40 | 5.55 | -0.89% | 5.40 | 10.33% |
| 2025-12-18 | 5.48 | 5.66 | 5.42 | 5.60 | +1.63% | 3.55 | 6.73% |