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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.34 | 14.36 | 13.18 | 13.28 | -8.92% | 10.39 | 12.90% |
| 2025-11-18 | 15.35 | 15.35 | 14.30 | 14.58 | -7.25% | 13.57 | 15.52% |
| 2025-11-17 | 15.38 | 15.99 | 15.18 | 15.72 | +4.38% | 17.23 | 18.56% |
| 2025-11-14 | 14.50 | 15.55 | 14.42 | 15.06 | +2.59% | 13.32 | 14.80% |
| 2025-11-13 | 14.48 | 14.89 | 14.32 | 14.68 | +0.41% | 6.88 | 7.89% |
| 2025-11-12 | 14.35 | 14.73 | 14.30 | 14.62 | +0.07% | 5.42 | 6.30% |
| 2025-11-11 | 15.06 | 15.20 | 14.60 | 14.61 | -2.92% | 8.02 | 9.14% |
| 2025-11-10 | 14.45 | 15.10 | 14.25 | 15.05 | +2.66% | 9.66 | 10.99% |
| 2025-11-07 | 14.72 | 15.10 | 14.55 | 14.66 | -1.68% | 9.01 | 10.24% |
| 2025-11-06 | 15.06 | 15.20 | 14.72 | 14.91 | -2.87% | 13.73 | 15.55% |
| 2025-11-05 | 14.50 | 16.20 | 14.41 | 15.35 | +3.72% | 22.05 | 24.34% |
| 2025-11-04 | 14.17 | 14.89 | 14.03 | 14.80 | +2.99% | 12.49 | 14.37% |
| 2025-11-03 | 14.00 | 14.48 | 14.00 | 14.37 | +1.63% | 7.98 | 9.39% |
| 2025-10-31 | 13.58 | 14.40 | 13.52 | 14.14 | +3.67% | 9.75 | 11.67% |
| 2025-10-30 | 13.99 | 14.02 | 13.57 | 13.64 | -3.67% | 7.09 | 8.69% |
| 2025-10-29 | 14.48 | 14.48 | 13.91 | 14.16 | -3.93% | 13.08 | 15.64% |
| 2025-10-28 | 13.96 | 15.08 | 13.84 | 14.74 | +7.12% | 19.65 | 22.77% |
| 2025-10-27 | 13.79 | 13.88 | 13.50 | 13.76 | +0.81% | 4.80 | 5.91% |
| 2025-10-24 | 13.39 | 13.77 | 13.39 | 13.65 | +1.94% | 4.18 | 5.16% |
| 2025-10-23 | 13.40 | 13.44 | 13.12 | 13.39 | -0.52% | 2.41 | 3.07% |