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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.26 | 4.34 | 4.24 | 4.30 | +0.47% | 0.66 | 1.63% |
| 2025-10-21 | 4.23 | 4.29 | 4.19 | 4.28 | +1.18% | 0.65 | 1.60% |
| 2025-10-20 | 4.16 | 4.24 | 4.12 | 4.23 | +3.17% | 0.72 | 1.80% |
| 2025-10-17 | 4.17 | 4.23 | 4.10 | 4.10 | -2.15% | 0.63 | 1.61% |
| 2025-10-16 | 4.26 | 4.26 | 4.17 | 4.19 | -1.87% | 0.71 | 1.79% |
| 2025-10-15 | 4.17 | 4.28 | 4.17 | 4.27 | +1.67% | 0.63 | 1.57% |
| 2025-10-14 | 4.28 | 4.33 | 4.17 | 4.20 | -1.41% | 0.75 | 1.87% |
| 2025-10-13 | 4.23 | 4.26 | 4.04 | 4.26 | -0.93% | 0.85 | 2.14% |
| 2025-10-10 | 4.33 | 4.36 | 4.29 | 4.30 | -1.60% | 0.81 | 1.98% |
| 2025-10-09 | 4.43 | 4.46 | 4.36 | 4.37 | -2.02% | 0.98 | 2.36% |
| 2025-09-30 | 4.50 | 4.61 | 4.45 | 4.46 | +1.83% | 1.21 | 2.83% |
| 2025-09-29 | 4.34 | 4.41 | 4.27 | 4.38 | +0.46% | 0.59 | 1.44% |
| 2025-09-26 | 4.41 | 4.45 | 4.33 | 4.36 | -1.80% | 0.73 | 1.75% |
| 2025-09-25 | 4.43 | 4.54 | 4.37 | 4.44 | +0.45% | 1.13 | 2.69% |
| 2025-09-24 | 4.32 | 4.42 | 4.30 | 4.42 | +1.38% | 0.83 | 2.01% |
| 2025-09-23 | 4.43 | 4.44 | 4.21 | 4.36 | -1.58% | 1.35 | 3.31% |
| 2025-09-22 | 4.56 | 4.56 | 4.38 | 4.43 | -2.64% | 1.32 | 3.15% |
| 2025-09-19 | 4.77 | 4.78 | 4.51 | 4.55 | -4.81% | 1.72 | 3.95% |
| 2025-09-18 | 4.85 | 4.85 | 4.74 | 4.78 | -1.85% | 1.54 | 3.39% |
| 2025-09-17 | 4.91 | 4.92 | 4.84 | 4.87 | -1.42% | 1.24 | 2.70% |