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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.18 | 9.39 | 9.14 | 9.37 | +1.73% | 2.53 | 4.60% |
| 2025-05-23 | 9.55 | 9.56 | 9.20 | 9.21 | -3.45% | 2.92 | 5.23% |
| 2025-05-22 | 9.54 | 9.77 | 9.39 | 9.54 | -0.10% | 2.96 | 5.19% |
| 2025-05-21 | 9.63 | 9.63 | 9.44 | 9.55 | -1.54% | 2.58 | 4.56% |
| 2025-05-20 | 9.57 | 9.78 | 9.39 | 9.70 | +1.57% | 3.77 | 6.57% |
| 2025-05-19 | 9.53 | 9.56 | 9.30 | 9.55 | +0.21% | 2.26 | 4.02% |
| 2025-05-16 | 9.44 | 9.69 | 9.31 | 9.53 | +1.38% | 2.73 | 4.81% |
| 2025-05-15 | 9.65 | 9.66 | 9.39 | 9.40 | -2.18% | 2.36 | 4.20% |
| 2025-05-14 | 9.57 | 9.75 | 9.54 | 9.61 | -0.62% | 3.23 | 5.65% |
| 2025-05-13 | 10.19 | 10.30 | 9.60 | 9.67 | -2.12% | 6.81 | 11.61% |
| 2025-05-12 | 9.73 | 9.96 | 9.69 | 9.88 | +2.91% | 5.67 | 9.72% |
| 2025-05-09 | 9.65 | 9.69 | 9.46 | 9.60 | -0.52% | 3.05 | 5.35% |
| 2025-05-08 | 9.63 | 9.88 | 9.58 | 9.65 | +0.62% | 4.41 | 7.66% |
| 2025-05-07 | 9.75 | 9.84 | 9.48 | 9.59 | +0.10% | 7.63 | 13.33% |
| 2025-05-06 | 8.87 | 9.58 | 8.73 | 9.58 | +9.97% | 3.42 | 6.23% |