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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.76 | 4.95 | 4.75 | 4.94 | +3.56% | 1.99 | 4.31% |
| 2025-09-15 | 4.85 | 4.85 | 4.75 | 4.77 | -1.45% | 1.06 | 2.35% |
| 2025-09-12 | 4.90 | 4.93 | 4.84 | 4.84 | -1.22% | 1.05 | 2.27% |
| 2025-09-11 | 4.91 | 4.91 | 4.79 | 4.90 | +0.41% | 1.09 | 2.39% |
| 2025-09-10 | 4.83 | 4.93 | 4.82 | 4.88 | +0.62% | 0.75 | 1.63% |
| 2025-09-09 | 4.91 | 4.95 | 4.82 | 4.85 | -1.62% | 0.88 | 1.92% |
| 2025-09-08 | 4.89 | 4.95 | 4.85 | 4.93 | +0.20% | 1.12 | 2.42% |
| 2025-09-05 | 4.83 | 4.92 | 4.75 | 4.92 | +1.86% | 0.98 | 2.14% |
| 2025-09-04 | 4.85 | 4.90 | 4.76 | 4.83 | 0.00% | 1.19 | 2.59% |
| 2025-09-03 | 4.96 | 5.02 | 4.82 | 4.83 | -2.82% | 1.22 | 2.62% |
| 2025-09-02 | 5.06 | 5.06 | 4.95 | 4.97 | -1.97% | 1.57 | 3.32% |
| 2025-09-01 | 4.94 | 5.08 | 4.91 | 5.07 | +2.42% | 1.68 | 3.55% |
| 2025-08-29 | 5.10 | 5.10 | 4.94 | 4.95 | -2.94% | 1.81 | 3.84% |
| 2025-08-28 | 5.10 | 5.19 | 4.86 | 5.10 | -1.73% | 3.70 | 7.78% |
| 2025-08-27 | 5.55 | 5.58 | 5.18 | 5.19 | -4.95% | 3.44 | 6.76% |
| 2025-08-26 | 5.42 | 5.55 | 5.36 | 5.46 | +0.37% | 3.00 | 5.78% |
| 2025-08-25 | 5.53 | 5.54 | 5.40 | 5.44 | -0.37% | 2.92 | 5.67% |
| 2025-08-22 | 5.30 | 5.55 | 5.27 | 5.46 | +3.21% | 4.15 | 8.08% |
| 2025-08-21 | 5.36 | 5.41 | 5.26 | 5.29 | -1.31% | 1.86 | 3.69% |
| 2025-08-20 | 5.32 | 5.36 | 5.26 | 5.36 | 0.00% | 1.96 | 3.90% |