福石控股
300071.SZ
最新价
4.28
涨跌
+0.47%
+0.000
总市值
41.25亿
流通市值
40.46亿
开盘
4.22
最高
4.37
最低
4.14
昨收
-
成交量
75.34万
成交额
3.22亿
换手率
-%
振幅
-%
总股本
9.64亿
流通股本
9.45亿
5d 涨跌
+0.00%
20d 涨跌
+0.00%
历史 K 线 · 80 个交易日
MA:
窗口:
分时 (2026-10-14)
241 根分钟线 · 数据源 live
低 4.14现 4.28高 4.37
技术指标
MACD (12/26/9)HIST +0.0404
DIF
-0.0189
DEA
-0.0391
HIST
0.0404
KDJ (9/3/3)超买
K
64.65
D
46.40
J
101.16
RSI
RSI 6
65.37
RSI 14
54.61
RSI 24
51.80
布林带 (20/2)
上轨
4.38
中轨
4.14
下轨
3.89
波动 / 动量
ATR 14
0.2077
年化波动
-
5d 动量
-
20d 动量
-
3d 偏离
-
10d 偏离
-
触发信号(0/17)
当前无触发信号
• 信号基于最近一根 K 线 (2026-10-14) 计算
• 多信号共振更可靠, 单信号需结合其他指标判断
• 数据来源: TickFlow Engine @ 192.168.1.194:3018
最近 20 日 K 线
| 日期 | 开 | 高 | 低 | 收 | 涨跌 | 成交 | 换手 | 振幅 |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.22 | 4.37 | 4.14 | 4.28 | +0.47% | 75.34万 | 7.97% | 0.05% |
| 2026-10-13 | 4.08 | 4.32 | 4.00 | 4.26 | +2.65% | 66.34万 | 7.02% | 0.08% |
| 2026-10-12 | 4.07 | 4.19 | 4.01 | 4.15 | +0.73% | 54.78万 | 5.79% | 0.04% |
| 2026-10-09 | 3.87 | 4.15 | 3.80 | 4.12 | +6.46% | 60.24万 | 6.37% | 0.09% |
| 2026-10-08 | 3.98 | 3.98 | 3.85 | 3.87 | -2.03% | 26.01万 | 2.75% | 0.03% |
| 2026-09-30 | 4.07 | 4.10 | 3.95 | 3.95 | -2.71% | 30.32万 | 3.21% | 0.04% |
| 2026-09-29 | 3.97 | 4.09 | 3.95 | 4.06 | +2.27% | 29.27万 | 3.10% | 0.04% |
| 2026-09-28 | 4.07 | 4.08 | 3.95 | 3.97 | -2.46% | 28.86万 | 3.05% | 0.03% |
| 2026-09-24 | 4.04 | 4.16 | 4.03 | 4.07 | -0.49% | 28.06万 | 2.97% | 0.03% |
| 2026-09-23 | 4.27 | 4.27 | 4.09 | 4.09 | -5.54% | 59.90万 | 6.34% | 0.04% |
| 2026-09-22 | 4.23 | 4.38 | 4.21 | 4.33 | +3.59% | 86.12万 | 9.11% | 0.04% |
| 2026-09-21 | 4.15 | 4.20 | 4.12 | 4.18 | +0.97% | 38.15万 | 4.04% | 0.02% |
| 2026-09-18 | 4.12 | 4.17 | 4.11 | 4.14 | +0.00% | 37.27万 | 3.94% | 0.01% |
| 2026-09-17 | 4.12 | 4.17 | 4.08 | 4.14 | +0.73% | 40.72万 | 4.31% | 0.02% |
| 2026-09-16 | 4.06 | 4.13 | 3.97 | 4.11 | +1.23% | 32.89万 | 3.48% | 0.04% |
| 2026-09-15 | 4.22 | 4.23 | 4.05 | 4.06 | -3.33% | 42.42万 | 4.49% | 0.04% |
| 2026-09-14 | 4.28 | 4.28 | 4.15 | 4.20 | -1.41% | 40.73万 | 4.31% | 0.03% |
| 2026-09-11 | 4.20 | 4.30 | 4.10 | 4.26 | +0.47% | 51.81万 | 5.48% | 0.05% |
| 2026-09-10 | 4.26 | 4.28 | 4.18 | 4.24 | -1.17% | 39.19万 | 4.15% | 0.02% |
| 2026-09-09 | 4.41 | 4.43 | 4.25 | 4.29 | -4.88% | 78.50万 | 8.30% | 0.04% |