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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.28 | 7.79 | 6.83 | 7.40 | +4.82% | 26.93 | 39.34% |
| 2025-11-18 | 5.94 | 7.06 | 5.70 | 7.06 | +20.07% | 17.68 | 29.52% |
| 2025-11-17 | 5.43 | 6.07 | 5.42 | 5.88 | +7.30% | 11.72 | 21.22% |
| 2025-11-14 | 5.72 | 5.74 | 5.48 | 5.48 | -6.00% | 6.58 | 12.49% |
| 2025-11-13 | 5.73 | 5.84 | 5.55 | 5.83 | +0.52% | 7.10 | 13.07% |
| 2025-11-12 | 5.87 | 5.93 | 5.66 | 5.80 | -1.02% | 8.07 | 14.84% |
| 2025-11-11 | 6.00 | 6.12 | 5.72 | 5.86 | -7.28% | 15.06 | 27.09% |
| 2025-11-10 | 5.65 | 6.61 | 5.65 | 6.32 | +14.70% | 22.46 | 37.51% |
| 2025-11-07 | 5.66 | 5.82 | 5.48 | 5.51 | -5.33% | 8.05 | 15.22% |
| 2025-11-06 | 5.82 | 5.92 | 5.57 | 5.82 | -1.69% | 10.39 | 19.29% |
| 2025-11-05 | 5.85 | 6.10 | 5.77 | 5.92 | -3.74% | 12.28 | 21.96% |
| 2025-11-04 | 5.48 | 6.20 | 5.31 | 6.15 | +6.77% | 16.94 | 31.17% |
| 2025-11-03 | 5.36 | 6.10 | 5.24 | 5.76 | +13.39% | 16.91 | 31.18% |
| 2025-10-31 | 4.21 | 5.08 | 4.21 | 5.08 | +20.09% | 6.39 | 14.16% |
| 2025-10-30 | 4.28 | 4.31 | 4.23 | 4.23 | -1.40% | 0.65 | 1.60% |
| 2025-10-29 | 4.32 | 4.35 | 4.26 | 4.29 | -1.38% | 0.58 | 1.44% |
| 2025-10-28 | 4.35 | 4.39 | 4.30 | 4.35 | +0.69% | 0.77 | 1.87% |
| 2025-10-27 | 4.33 | 4.34 | 4.27 | 4.32 | +0.23% | 0.63 | 1.55% |
| 2025-10-24 | 4.34 | 4.38 | 4.29 | 4.31 | -0.69% | 0.65 | 1.59% |
| 2025-10-23 | 4.30 | 4.35 | 4.26 | 4.34 | +0.93% | 0.63 | 1.56% |