福日电子 sh.600203
12.32
+2.92%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.10 | 12.43 | 11.88 | 12.32 | +2.92% | 2.16 | 2.99% |
| 2026-05-21 | 12.51 | 12.80 | 11.96 | 11.97 | -3.93% | 2.68 | 3.64% |
| 2026-05-20 | 12.62 | 12.73 | 12.40 | 12.46 | -1.58% | 1.99 | 2.68% |
| 2026-05-19 | 12.51 | 12.70 | 12.42 | 12.66 | +0.80% | 1.72 | 2.31% |
| 2026-05-18 | 12.56 | 12.63 | 12.35 | 12.56 | -0.24% | 2.03 | 2.73% |
| 2026-05-15 | 12.70 | 12.88 | 12.48 | 12.59 | -1.10% | 2.83 | 3.77% |
| 2026-05-14 | 13.00 | 13.19 | 12.72 | 12.73 | -2.00% | 2.73 | 3.55% |
| 2026-05-13 | 12.87 | 13.12 | 12.74 | 12.99 | +0.15% | 2.76 | 3.58% |
| 2026-05-12 | 13.17 | 13.19 | 12.86 | 12.97 | -1.82% | 3.18 | 4.12% |
| 2026-05-11 | 13.29 | 13.37 | 13.15 | 13.21 | -0.38% | 3.73 | 4.76% |
| 2026-05-08 | 13.00 | 13.43 | 12.95 | 13.26 | +2.00% | 4.80 | 6.10% |
| 2026-05-07 | 12.86 | 13.10 | 12.73 | 13.00 | +0.93% | 4.93 | 6.40% |
| 2026-05-06 | 12.30 | 13.15 | 12.30 | 12.88 | +5.49% | 6.50 | 8.63% |
| 2026-04-30 | 12.10 | 12.32 | 12.08 | 12.21 | +0.58% | 1.95 | 2.69% |
| 2026-04-29 | 12.09 | 12.27 | 12.06 | 12.14 | -0.33% | 2.43 | 3.37% |
| 2026-04-28 | 12.50 | 12.58 | 12.08 | 12.18 | -3.64% | 3.52 | 4.84% |
| 2026-04-27 | 11.97 | 12.74 | 11.82 | 12.64 | +5.16% | 6.22 | 8.41% |
| 2026-04-24 | 11.74 | 12.12 | 11.66 | 12.02 | +1.86% | 2.84 | 4.02% |
| 2026-04-23 | 12.14 | 12.14 | 11.75 | 11.80 | -3.20% | 2.47 | 3.51% |
| 2026-04-22 | 11.88 | 12.24 | 11.88 | 12.19 | +1.41% | 3.87 | 5.40% |