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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.55 | 5.67 | 5.35 | 5.51 | -0.18% | 3.36 | 6.46% |
| 2025-12-16 | 5.65 | 5.66 | 5.46 | 5.52 | -2.30% | 3.20 | 6.10% |
| 2025-12-15 | 5.65 | 5.77 | 5.52 | 5.65 | -1.22% | 3.20 | 6.00% |
| 2025-12-12 | 5.78 | 5.80 | 5.62 | 5.72 | +0.35% | 3.47 | 6.41% |
| 2025-12-11 | 5.94 | 5.97 | 5.70 | 5.70 | -4.52% | 5.32 | 9.72% |
| 2025-12-10 | 5.95 | 6.27 | 5.92 | 5.97 | +0.84% | 7.56 | 13.18% |
| 2025-12-09 | 6.05 | 6.16 | 5.91 | 5.92 | -3.90% | 5.20 | 9.16% |
| 2025-12-08 | 5.89 | 6.25 | 5.87 | 6.16 | +4.94% | 6.57 | 11.41% |
| 2025-12-05 | 5.82 | 5.94 | 5.68 | 5.87 | -1.01% | 5.21 | 9.45% |
| 2025-12-04 | 6.12 | 6.20 | 5.87 | 5.93 | -4.35% | 8.15 | 14.44% |
| 2025-12-03 | 6.94 | 6.94 | 6.20 | 6.20 | -12.68% | 13.70 | 22.39% |
| 2025-12-02 | 6.78 | 7.29 | 6.55 | 7.10 | +6.93% | 19.06 | 29.19% |
| 2025-12-01 | 6.65 | 6.73 | 6.49 | 6.64 | -0.75% | 7.17 | 11.49% |
| 2025-11-28 | 6.71 | 6.93 | 6.58 | 6.69 | -0.74% | 9.64 | 15.22% |
| 2025-11-27 | 6.89 | 7.09 | 6.73 | 6.74 | -2.74% | 9.99 | 15.41% |
| 2025-11-26 | 7.24 | 7.44 | 6.88 | 6.93 | -4.55% | 13.97 | 20.86% |
| 2025-11-25 | 7.31 | 7.89 | 7.23 | 7.26 | -3.20% | 22.77 | 31.86% |
| 2025-11-24 | 7.40 | 8.12 | 6.92 | 7.50 | +3.59% | 24.39 | 34.66% |
| 2025-11-21 | 6.73 | 7.73 | 6.72 | 7.24 | +8.06% | 23.05 | 33.82% |
| 2025-11-20 | 7.21 | 7.28 | 6.68 | 6.70 | -9.46% | 14.57 | 22.33% |