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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.75 | 18.61 | 17.58 | 17.99 | +5.70% | 38.89 | 36.18% |
| 2025-08-18 | 17.69 | 17.76 | 16.59 | 17.02 | -2.74% | 32.11 | 31.97% |
| 2025-08-15 | 18.00 | 18.30 | 16.65 | 17.50 | +0.57% | 36.16 | 34.72% |
| 2025-08-14 | 18.52 | 18.72 | 17.17 | 17.40 | -8.76% | 39.47 | 37.60% |
| 2025-08-13 | 17.54 | 19.07 | 16.86 | 19.07 | +9.98% | 48.28 | 45.61% |
| 2025-08-12 | 15.12 | 17.34 | 15.11 | 17.34 | +10.03% | 48.79 | 48.75% |
| 2025-08-11 | 15.99 | 16.69 | 15.21 | 15.76 | +2.94% | 38.53 | 40.88% |
| 2025-08-08 | 15.61 | 16.28 | 14.63 | 15.31 | -1.92% | 35.87 | 39.78% |
| 2025-08-07 | 15.20 | 15.61 | 15.20 | 15.61 | +10.01% | 26.59 | 28.87% |
| 2025-08-06 | 13.02 | 14.19 | 12.67 | 14.19 | +10.00% | 29.77 | 37.53% |
| 2025-08-05 | 12.82 | 12.90 | 12.72 | 12.90 | +9.97% | 10.21 | 13.36% |
| 2025-08-04 | 10.61 | 11.73 | 10.47 | 11.73 | +10.04% | 15.84 | 23.87% |
| 2025-08-01 | 10.74 | 10.95 | 10.58 | 10.66 | +0.47% | 6.20 | 9.74% |
| 2025-07-31 | 10.67 | 10.99 | 10.53 | 10.61 | -0.56% | 6.03 | 9.50% |
| 2025-07-30 | 10.84 | 10.98 | 10.63 | 10.67 | -3.52% | 7.72 | 12.03% |
| 2025-07-29 | 10.46 | 11.10 | 10.35 | 11.06 | +1.09% | 14.78 | 23.12% |
| 2025-07-28 | 9.98 | 11.07 | 9.98 | 10.94 | +8.73% | 17.15 | 26.71% |
| 2025-07-25 | 9.68 | 10.63 | 9.68 | 10.06 | +4.02% | 8.22 | 13.62% |
| 2025-07-24 | 9.53 | 9.95 | 9.51 | 9.67 | +3.09% | 4.22 | 7.34% |
| 2025-07-23 | 9.48 | 9.51 | 9.37 | 9.38 | -1.57% | 1.77 | 3.15% |