菲达环保 sh.600526
5.00
+0.81%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.99 | 5.03 | 4.93 | 5.00 | +0.81% | 0.29 | 0.66% |
| 2026-05-21 | 5.11 | 5.16 | 4.95 | 4.96 | -2.55% | 0.47 | 1.07% |
| 2026-05-20 | 5.18 | 5.18 | 5.06 | 5.09 | -1.74% | 0.33 | 0.73% |
| 2026-05-19 | 5.15 | 5.19 | 5.12 | 5.18 | +0.39% | 0.30 | 0.67% |
| 2026-05-18 | 5.14 | 5.17 | 5.03 | 5.16 | +0.58% | 0.54 | 1.22% |
| 2026-05-15 | 5.18 | 5.22 | 5.12 | 5.13 | -0.77% | 0.51 | 1.13% |
| 2026-05-14 | 5.35 | 5.35 | 5.17 | 5.17 | -3.36% | 0.69 | 1.50% |
| 2026-05-13 | 5.28 | 5.36 | 5.25 | 5.35 | +1.52% | 0.59 | 1.26% |
| 2026-05-12 | 5.33 | 5.36 | 5.27 | 5.27 | -1.31% | 0.64 | 1.38% |
| 2026-05-11 | 5.39 | 5.41 | 5.29 | 5.34 | -0.74% | 0.86 | 1.85% |
| 2026-05-08 | 5.36 | 5.40 | 5.34 | 5.38 | +0.37% | 0.54 | 1.16% |
| 2026-05-07 | 5.38 | 5.41 | 5.33 | 5.36 | 0.00% | 0.69 | 1.47% |
| 2026-05-06 | 5.46 | 5.46 | 5.34 | 5.36 | -1.29% | 1.35 | 2.87% |
| 2026-04-30 | 5.58 | 5.59 | 5.42 | 5.43 | -2.34% | 1.08 | 2.27% |
| 2026-04-29 | 5.48 | 5.57 | 5.47 | 5.56 | +0.36% | 0.71 | 1.46% |
| 2026-04-28 | 5.40 | 5.55 | 5.37 | 5.54 | +2.40% | 0.90 | 1.87% |
| 2026-04-27 | 5.51 | 5.52 | 5.40 | 5.41 | -2.35% | 1.10 | 2.31% |
| 2026-04-24 | 5.33 | 5.57 | 5.31 | 5.54 | +3.17% | 1.17 | 2.43% |
| 2026-04-23 | 5.40 | 5.48 | 5.33 | 5.37 | +0.37% | 0.75 | 1.60% |
| 2026-04-22 | 5.25 | 5.42 | 5.24 | 5.35 | +1.33% | 0.71 | 1.52% |