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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.15 | 12.40 | 11.84 | 12.02 | +2.04% | 5.05 | 7.06% |
| 2026-04-20 | 11.61 | 11.82 | 11.56 | 11.78 | +1.55% | 1.84 | 2.64% |
| 2026-04-17 | 11.48 | 11.66 | 11.44 | 11.60 | +1.05% | 1.40 | 2.03% |
| 2026-04-16 | 11.46 | 11.51 | 11.33 | 11.48 | +0.26% | 1.35 | 2.00% |
| 2026-04-15 | 11.49 | 11.68 | 11.40 | 11.45 | -0.09% | 1.98 | 2.89% |
| 2026-04-14 | 11.45 | 11.53 | 11.35 | 11.46 | +0.61% | 1.32 | 1.95% |
| 2026-04-13 | 11.22 | 11.42 | 11.15 | 11.39 | +0.89% | 1.29 | 1.91% |
| 2026-04-10 | 11.27 | 11.39 | 11.22 | 11.29 | +0.80% | 1.40 | 2.09% |
| 2026-04-09 | 11.20 | 11.33 | 11.15 | 11.20 | -1.58% | 1.35 | 2.02% |
| 2026-04-08 | 11.24 | 11.38 | 11.13 | 11.38 | +3.17% | 2.32 | 3.48% |
| 2026-04-07 | 11.08 | 11.33 | 10.90 | 11.03 | +2.80% | 2.09 | 3.18% |
| 2026-04-03 | 10.96 | 10.96 | 10.71 | 10.73 | -1.47% | 0.66 | 1.03% |
| 2026-04-02 | 11.06 | 11.11 | 10.80 | 10.89 | -1.71% | 0.81 | 1.25% |
| 2026-04-01 | 11.11 | 11.14 | 10.99 | 11.08 | +1.47% | 0.79 | 1.21% |
| 2026-03-31 | 10.94 | 11.18 | 10.90 | 10.92 | -0.73% | 0.92 | 1.40% |
| 2026-03-30 | 10.71 | 11.00 | 10.65 | 11.00 | +1.10% | 0.96 | 1.49% |
| 2026-03-27 | 10.60 | 10.92 | 10.55 | 10.88 | +1.49% | 0.91 | 1.42% |
| 2026-03-26 | 10.98 | 11.08 | 10.67 | 10.72 | -2.81% | 1.06 | 1.64% |
| 2026-03-25 | 10.87 | 11.05 | 10.86 | 11.03 | +1.57% | 1.15 | 1.77% |
| 2026-03-24 | 10.60 | 10.87 | 10.44 | 10.86 | +4.62% | 1.71 | 2.71% |