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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.98 | 9.13 | 8.90 | 9.12 | +2.93% | 2.13 | 3.96% |
| 2025-06-23 | 8.58 | 8.86 | 8.54 | 8.86 | +1.49% | 1.34 | 2.58% |
| 2025-06-20 | 8.74 | 8.94 | 8.71 | 8.73 | -0.79% | 1.23 | 2.36% |
| 2025-06-19 | 8.92 | 9.05 | 8.75 | 8.80 | -2.33% | 1.54 | 2.91% |
| 2025-06-18 | 8.88 | 9.04 | 8.81 | 9.01 | +0.67% | 1.57 | 2.95% |
| 2025-06-17 | 8.88 | 9.03 | 8.86 | 8.95 | +0.34% | 1.32 | 2.48% |
| 2025-06-16 | 8.76 | 8.97 | 8.76 | 8.92 | +0.90% | 1.68 | 3.18% |
| 2025-06-13 | 9.11 | 9.13 | 8.80 | 8.84 | -3.49% | 2.51 | 4.74% |
| 2025-06-12 | 9.21 | 9.32 | 9.09 | 9.16 | -1.50% | 2.60 | 4.77% |
| 2025-06-11 | 9.28 | 9.51 | 9.24 | 9.30 | +0.32% | 2.21 | 3.97% |
| 2025-06-10 | 9.61 | 9.63 | 9.16 | 9.27 | -3.53% | 3.65 | 6.56% |
| 2025-06-09 | 9.56 | 9.66 | 9.50 | 9.61 | +0.94% | 2.88 | 5.05% |
| 2025-06-06 | 9.52 | 9.70 | 9.40 | 9.52 | -0.73% | 2.85 | 5.06% |
| 2025-06-05 | 9.57 | 9.72 | 9.38 | 9.59 | -0.72% | 3.83 | 6.76% |
| 2025-06-04 | 9.48 | 9.95 | 9.45 | 9.66 | +3.09% | 5.99 | 10.39% |
| 2025-06-03 | 9.41 | 9.78 | 9.32 | 9.37 | +0.86% | 3.31 | 5.89% |
| 2025-05-30 | 9.43 | 9.62 | 9.23 | 9.29 | -1.38% | 3.42 | 6.11% |
| 2025-05-29 | 9.13 | 9.53 | 9.13 | 9.42 | +2.83% | 2.56 | 4.59% |
| 2025-05-28 | 9.29 | 9.34 | 9.08 | 9.16 | -1.29% | 1.76 | 3.22% |
| 2025-05-27 | 9.36 | 9.37 | 9.19 | 9.28 | -0.96% | 1.37 | 2.48% |