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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.40 | 13.67 | 13.34 | 13.46 | -0.30% | 2.79 | 3.49% |
| 2025-10-21 | 13.18 | 13.55 | 13.12 | 13.50 | +2.12% | 4.04 | 5.10% |
| 2025-10-20 | 12.97 | 13.41 | 12.97 | 13.22 | +3.04% | 3.68 | 4.70% |
| 2025-10-17 | 13.23 | 13.28 | 12.82 | 12.83 | -2.80% | 2.78 | 3.60% |
| 2025-10-16 | 13.47 | 13.50 | 13.18 | 13.20 | -2.44% | 2.62 | 3.32% |
| 2025-10-15 | 13.16 | 13.54 | 13.05 | 13.53 | +2.58% | 3.48 | 4.40% |
| 2025-10-14 | 13.76 | 13.76 | 13.11 | 13.19 | -2.22% | 3.64 | 4.58% |
| 2025-10-13 | 12.79 | 13.54 | 12.57 | 13.49 | -0.52% | 3.68 | 4.72% |
| 2025-10-10 | 13.60 | 13.79 | 13.45 | 13.56 | -0.73% | 3.58 | 4.44% |
| 2025-10-09 | 13.44 | 13.79 | 13.41 | 13.66 | +1.64% | 4.26 | 5.25% |
| 2025-09-30 | 13.36 | 13.62 | 13.35 | 13.44 | +0.75% | 3.30 | 4.14% |
| 2025-09-29 | 13.29 | 13.43 | 13.11 | 13.34 | +0.30% | 3.26 | 4.13% |
| 2025-09-26 | 13.62 | 13.71 | 13.30 | 13.30 | -3.27% | 3.91 | 4.90% |
| 2025-09-25 | 13.75 | 14.02 | 13.70 | 13.75 | -0.94% | 4.03 | 4.90% |
| 2025-09-24 | 13.50 | 13.89 | 13.30 | 13.88 | +1.39% | 4.85 | 5.96% |
| 2025-09-23 | 14.40 | 14.40 | 13.24 | 13.69 | -5.26% | 8.26 | 10.17% |
| 2025-09-22 | 14.14 | 14.60 | 14.10 | 14.45 | +0.77% | 6.33 | 7.43% |
| 2025-09-19 | 15.01 | 15.04 | 14.30 | 14.34 | -5.78% | 9.02 | 10.45% |
| 2025-09-18 | 15.74 | 15.74 | 15.15 | 15.22 | -4.22% | 14.94 | 16.42% |
| 2025-09-17 | 14.99 | 16.28 | 14.73 | 15.89 | +7.00% | 19.98 | 21.58% |