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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.00 | 13.19 | 12.81 | 13.15 | +1.15% | 3.63 | 4.70% |
| 2025-12-16 | 13.57 | 13.58 | 12.93 | 13.00 | -4.13% | 4.03 | 5.17% |
| 2025-12-15 | 13.54 | 13.87 | 13.41 | 13.56 | -0.88% | 4.16 | 5.14% |
| 2025-12-12 | 14.24 | 14.34 | 13.63 | 13.68 | -3.87% | 6.66 | 8.11% |
| 2025-12-11 | 14.75 | 14.77 | 14.23 | 14.23 | -3.72% | 6.57 | 7.68% |
| 2025-12-10 | 14.88 | 15.16 | 14.64 | 14.78 | -2.44% | 9.36 | 10.65% |
| 2025-12-09 | 14.70 | 15.27 | 14.63 | 15.15 | +2.09% | 14.57 | 16.27% |
| 2025-12-08 | 14.83 | 14.99 | 14.63 | 14.84 | +0.47% | 9.47 | 10.79% |
| 2025-12-05 | 14.29 | 14.84 | 14.04 | 14.77 | +3.36% | 8.95 | 10.38% |
| 2025-12-04 | 14.60 | 14.77 | 14.15 | 14.29 | -3.45% | 9.40 | 11.05% |
| 2025-12-03 | 14.91 | 15.21 | 14.67 | 14.80 | -2.44% | 12.23 | 13.85% |
| 2025-12-02 | 15.15 | 15.50 | 14.71 | 15.17 | +0.20% | 19.13 | 21.40% |
| 2025-12-01 | 14.55 | 15.63 | 14.27 | 15.14 | +3.70% | 21.12 | 23.81% |
| 2025-11-28 | 15.14 | 15.18 | 14.22 | 14.60 | +2.67% | 20.72 | 23.82% |
| 2025-11-27 | 12.92 | 14.22 | 12.90 | 14.22 | +9.98% | 8.72 | 10.44% |
| 2025-11-26 | 13.03 | 13.75 | 12.80 | 12.93 | -0.84% | 5.74 | 7.33% |
| 2025-11-25 | 12.83 | 13.20 | 12.70 | 13.04 | +2.52% | 4.68 | 6.05% |
| 2025-11-24 | 12.62 | 12.90 | 12.32 | 12.72 | +0.95% | 4.40 | 5.88% |
| 2025-11-21 | 13.08 | 13.28 | 12.58 | 12.60 | -6.25% | 5.95 | 7.83% |
| 2025-11-20 | 13.38 | 13.76 | 13.00 | 13.44 | +1.20% | 7.19 | 9.04% |