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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.37 | 13.68 | 13.18 | 13.60 | +2.56% | 5.24 | 6.57% |
| 2026-01-15 | 13.54 | 13.55 | 13.18 | 13.26 | -2.14% | 3.81 | 4.83% |
| 2026-01-14 | 13.34 | 13.69 | 13.25 | 13.55 | +1.57% | 5.46 | 6.81% |
| 2026-01-13 | 14.00 | 14.01 | 13.31 | 13.34 | -4.65% | 6.16 | 7.66% |
| 2026-01-12 | 13.59 | 14.00 | 13.54 | 13.99 | +3.63% | 7.69 | 9.40% |
| 2026-01-09 | 13.35 | 13.59 | 13.32 | 13.50 | +1.12% | 4.78 | 6.00% |
| 2026-01-08 | 13.26 | 13.47 | 13.20 | 13.35 | +0.30% | 3.75 | 4.73% |
| 2026-01-07 | 13.51 | 13.51 | 13.26 | 13.31 | -1.70% | 4.48 | 5.66% |
| 2026-01-06 | 13.40 | 13.63 | 13.36 | 13.54 | +1.20% | 5.07 | 6.33% |
| 2026-01-05 | 13.30 | 13.48 | 13.25 | 13.38 | +0.30% | 4.68 | 5.91% |
| 2025-12-31 | 13.17 | 13.56 | 12.90 | 13.34 | +2.07% | 7.03 | 8.95% |
| 2025-12-30 | 13.03 | 13.18 | 12.89 | 13.07 | -0.23% | 2.49 | 3.21% |
| 2025-12-29 | 13.14 | 13.25 | 13.01 | 13.10 | -0.30% | 2.92 | 3.75% |
| 2025-12-26 | 13.18 | 13.26 | 13.06 | 13.14 | -0.30% | 3.40 | 4.35% |
| 2025-12-25 | 13.30 | 13.30 | 13.11 | 13.18 | -0.90% | 3.39 | 4.34% |
| 2025-12-24 | 12.94 | 13.34 | 12.85 | 13.30 | +2.78% | 4.59 | 5.87% |
| 2025-12-23 | 13.11 | 13.12 | 12.88 | 12.94 | -1.30% | 3.31 | 4.29% |
| 2025-12-22 | 13.09 | 13.22 | 13.02 | 13.11 | +0.15% | 3.69 | 4.73% |
| 2025-12-19 | 13.01 | 13.17 | 12.88 | 13.09 | +1.47% | 3.56 | 4.61% |
| 2025-12-18 | 12.98 | 13.12 | 12.88 | 12.90 | -1.90% | 3.25 | 4.22% |