福晶科技
SZ002222 前复权 MAIN
60.64
-1.51
(-2.43%)
今开
62.98
最高
63.29
最低
60.33
昨收
62.15
振幅
4.76%
成交量
1,106.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
64.50
MA10
67.04
MA20
66.44
MA60
64.10
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 62.98 | 63.29 | 60.33 | 60.64 | 1,107万 |
| 2 | 2026-09-29 | 62.34 | 63.45 | 61.38 | 62.15 | 1,560万 |
| 3 | 2026-09-28 | 67.88 | 67.88 | 61.36 | 61.72 | 2,457万 |
| 4 | 2026-09-24 | 69.37 | 71.55 | 67.88 | 68.07 | 2,009万 |
| 5 | 2026-09-23 | 71.43 | 71.85 | 68.81 | 69.93 | 2,260万 |
| 6 | 2026-09-22 | 70.80 | 72.68 | 69.82 | 71.15 | 3,408万 |
| 7 | 2026-09-21 | 69.88 | 70.83 | 68.78 | 69.76 | 2,243万 |
| 8 | 2026-09-18 | 69.69 | 70.15 | 68.42 | 69.70 | 2,458万 |
| 9 | 2026-09-17 | 68.34 | 70.15 | 68.05 | 68.70 | 2,896万 |
| 10 | 2026-09-16 | 63.49 | 69.81 | 63.13 | 68.59 | 3,599万 |
| 11 | 2026-09-15 | 63.88 | 65.40 | 63.20 | 63.46 | 1,422万 |
| 12 | 2026-09-14 | 63.84 | 65.56 | 62.28 | 64.57 | 1,455万 |