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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.61 | 10.90 | 10.28 | 10.38 | -5.64% | 1.88 | 3.00% |
| 2026-03-20 | 11.37 | 11.49 | 10.98 | 11.00 | -3.17% | 1.41 | 2.12% |
| 2026-03-19 | 11.60 | 11.60 | 11.32 | 11.36 | -3.24% | 1.28 | 1.88% |
| 2026-03-18 | 11.50 | 11.74 | 11.44 | 11.74 | +2.00% | 1.24 | 1.80% |
| 2026-03-17 | 11.80 | 11.85 | 11.50 | 11.51 | -2.13% | 1.23 | 1.78% |
| 2026-03-16 | 11.61 | 11.76 | 11.49 | 11.76 | +1.03% | 1.13 | 1.65% |
| 2026-03-13 | 11.80 | 11.87 | 11.61 | 11.64 | -1.69% | 1.12 | 1.61% |
| 2026-03-12 | 11.90 | 12.03 | 11.76 | 11.84 | -1.09% | 1.10 | 1.56% |
| 2026-03-11 | 12.06 | 12.17 | 11.95 | 11.97 | -0.66% | 1.18 | 1.66% |
| 2026-03-10 | 11.99 | 12.12 | 11.94 | 12.05 | +1.86% | 1.37 | 1.91% |
| 2026-03-09 | 11.78 | 11.88 | 11.53 | 11.83 | -1.83% | 1.85 | 2.67% |
| 2026-03-06 | 12.19 | 12.19 | 11.86 | 12.05 | -0.41% | 1.59 | 2.23% |
| 2026-03-05 | 11.80 | 12.25 | 11.75 | 12.10 | +4.31% | 2.47 | 3.44% |
| 2026-03-04 | 11.70 | 11.84 | 11.55 | 11.60 | -1.28% | 1.45 | 2.09% |
| 2026-03-03 | 12.40 | 12.50 | 11.74 | 11.75 | -5.01% | 2.68 | 3.75% |
| 2026-03-02 | 12.51 | 12.74 | 12.27 | 12.37 | -2.90% | 2.63 | 3.56% |
| 2026-02-27 | 12.67 | 12.77 | 12.58 | 12.74 | +0.71% | 1.71 | 2.28% |
| 2026-02-26 | 12.75 | 12.75 | 12.62 | 12.65 | -0.55% | 1.42 | 1.89% |
| 2026-02-25 | 12.73 | 12.80 | 12.64 | 12.72 | -0.24% | 1.93 | 2.55% |
| 2026-02-24 | 12.64 | 12.79 | 12.53 | 12.75 | +0.95% | 2.33 | 3.10% |