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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.45 | 15.00 | 14.34 | 14.85 | +3.41% | 11.84 | 13.50% |
| 2025-09-15 | 14.39 | 14.55 | 14.28 | 14.36 | +0.14% | 4.61 | 5.39% |
| 2025-09-12 | 14.31 | 14.58 | 14.18 | 14.34 | +0.07% | 5.66 | 6.62% |
| 2025-09-11 | 13.95 | 14.39 | 13.85 | 14.33 | +1.99% | 6.46 | 7.65% |
| 2025-09-10 | 13.99 | 14.25 | 13.88 | 14.05 | +1.15% | 4.16 | 4.98% |
| 2025-09-09 | 14.25 | 14.25 | 13.86 | 13.89 | -2.80% | 4.39 | 5.28% |
| 2025-09-08 | 14.15 | 14.40 | 14.08 | 14.29 | +0.49% | 4.39 | 5.20% |
| 2025-09-05 | 13.89 | 14.28 | 13.64 | 14.22 | +2.38% | 5.75 | 6.92% |
| 2025-09-04 | 14.29 | 14.59 | 13.62 | 13.89 | -1.49% | 6.26 | 7.47% |
| 2025-09-03 | 14.68 | 14.79 | 14.09 | 14.10 | -3.49% | 5.77 | 6.77% |
| 2025-09-02 | 15.20 | 15.26 | 14.50 | 14.61 | -3.82% | 8.06 | 9.21% |
| 2025-09-01 | 14.85 | 15.28 | 14.75 | 15.19 | +3.69% | 10.59 | 11.86% |
| 2025-08-29 | 14.90 | 15.02 | 14.60 | 14.65 | -1.81% | 8.14 | 9.34% |
| 2025-08-28 | 15.00 | 15.21 | 14.41 | 14.92 | -4.05% | 14.78 | 16.87% |
| 2025-08-27 | 16.00 | 16.38 | 15.55 | 15.55 | -4.60% | 16.68 | 17.69% |
| 2025-08-26 | 15.56 | 16.58 | 15.48 | 16.30 | +4.02% | 23.46 | 24.61% |
| 2025-08-25 | 15.64 | 16.05 | 15.55 | 15.67 | -1.57% | 15.90 | 16.99% |
| 2025-08-22 | 16.00 | 16.70 | 15.51 | 15.92 | -4.10% | 20.74 | 21.89% |
| 2025-08-21 | 15.88 | 16.80 | 15.08 | 16.60 | +2.15% | 25.78 | 27.62% |
| 2025-08-20 | 17.46 | 17.72 | 16.19 | 16.25 | -9.67% | 31.11 | 31.59% |