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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.55 | 9.60 | 9.44 | 9.53 | -0.73% | 2.08 | 3.69% |
| 2025-07-21 | 9.44 | 9.62 | 9.41 | 9.60 | +1.69% | 2.63 | 4.63% |
| 2025-07-18 | 9.50 | 9.55 | 9.39 | 9.44 | -0.53% | 1.84 | 3.28% |
| 2025-07-17 | 9.39 | 9.55 | 9.28 | 9.49 | +0.96% | 2.71 | 4.81% |
| 2025-07-16 | 9.34 | 9.46 | 9.31 | 9.40 | +0.21% | 2.44 | 4.36% |
| 2025-07-15 | 9.49 | 9.67 | 9.25 | 9.38 | +1.29% | 3.89 | 6.97% |
| 2025-07-14 | 9.32 | 9.42 | 9.18 | 9.26 | 0.00% | 1.49 | 2.70% |
| 2025-07-11 | 9.23 | 9.30 | 9.12 | 9.26 | +0.32% | 1.38 | 2.52% |
| 2025-07-10 | 9.31 | 9.35 | 9.18 | 9.23 | -0.54% | 1.36 | 2.48% |
| 2025-07-09 | 9.32 | 9.51 | 9.26 | 9.28 | -1.27% | 2.42 | 4.35% |
| 2025-07-08 | 9.08 | 9.45 | 9.05 | 9.40 | +3.29% | 3.61 | 6.50% |
| 2025-07-07 | 9.04 | 9.16 | 9.00 | 9.10 | -0.22% | 1.02 | 1.89% |
| 2025-07-04 | 9.26 | 9.30 | 9.11 | 9.12 | -2.25% | 2.06 | 3.79% |
| 2025-07-03 | 9.19 | 9.40 | 9.18 | 9.33 | +1.74% | 2.87 | 5.20% |
| 2025-07-02 | 9.47 | 9.48 | 9.13 | 9.17 | -2.55% | 2.81 | 5.12% |
| 2025-07-01 | 9.27 | 9.57 | 9.23 | 9.41 | +0.75% | 3.32 | 5.96% |
| 2025-06-30 | 9.24 | 9.40 | 9.23 | 9.34 | +1.85% | 2.28 | 4.13% |
| 2025-06-27 | 9.14 | 9.26 | 9.07 | 9.17 | +1.10% | 1.93 | 3.54% |
| 2025-06-26 | 9.16 | 9.21 | 9.05 | 9.07 | -0.98% | 1.59 | 2.93% |
| 2025-06-25 | 9.12 | 9.17 | 9.05 | 9.16 | +0.44% | 1.71 | 3.16% |