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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.50 | 12.68 | 12.45 | 12.63 | +0.80% | 2.03 | 2.72% |
| 2026-02-12 | 12.34 | 12.65 | 12.26 | 12.53 | +1.87% | 2.43 | 3.27% |
| 2026-02-11 | 12.36 | 12.44 | 12.29 | 12.30 | -0.73% | 0.87 | 1.19% |
| 2026-02-10 | 12.45 | 12.51 | 12.38 | 12.39 | -0.08% | 1.18 | 1.59% |
| 2026-02-09 | 12.31 | 12.41 | 12.30 | 12.40 | +1.39% | 1.18 | 1.61% |
| 2026-02-06 | 12.10 | 12.30 | 12.02 | 12.23 | +0.49% | 1.10 | 1.52% |
| 2026-02-05 | 12.28 | 12.29 | 12.15 | 12.17 | -0.90% | 0.97 | 1.34% |
| 2026-02-04 | 12.20 | 12.29 | 12.14 | 12.28 | +0.24% | 1.16 | 1.60% |
| 2026-02-03 | 12.10 | 12.25 | 11.98 | 12.25 | +1.49% | 1.68 | 2.34% |
| 2026-02-02 | 12.30 | 12.40 | 12.06 | 12.07 | -1.71% | 1.44 | 1.98% |
| 2026-01-30 | 12.30 | 12.33 | 12.08 | 12.28 | -0.41% | 1.79 | 2.47% |
| 2026-01-29 | 12.55 | 12.63 | 12.31 | 12.33 | -1.75% | 2.18 | 2.96% |
| 2026-01-28 | 12.70 | 12.78 | 12.53 | 12.55 | -1.26% | 1.77 | 2.37% |
| 2026-01-27 | 12.79 | 12.79 | 12.39 | 12.71 | -0.70% | 2.42 | 3.25% |
| 2026-01-26 | 13.20 | 13.30 | 12.63 | 12.80 | -4.12% | 5.23 | 6.85% |
| 2026-01-23 | 13.09 | 13.39 | 13.00 | 13.35 | +2.46% | 3.49 | 4.44% |
| 2026-01-22 | 12.93 | 13.08 | 12.93 | 13.03 | +0.85% | 2.15 | 2.79% |
| 2026-01-21 | 12.75 | 13.02 | 12.64 | 12.92 | +0.62% | 2.62 | 3.42% |
| 2026-01-20 | 13.33 | 13.37 | 12.67 | 12.84 | -4.75% | 6.63 | 8.63% |
| 2026-01-19 | 13.60 | 13.64 | 13.42 | 13.48 | -0.88% | 3.20 | 4.00% |