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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.86 | 4.96 | 4.85 | 4.93 | +1.23% | 0.66 | 1.90% |
| 2025-08-18 | 4.88 | 4.91 | 4.85 | 4.87 | 0.00% | 0.64 | 1.85% |
| 2025-08-15 | 4.85 | 4.91 | 4.85 | 4.87 | +0.41% | 0.50 | 1.44% |
| 2025-08-14 | 4.97 | 4.98 | 4.85 | 4.85 | -2.22% | 0.50 | 1.44% |
| 2025-08-13 | 4.98 | 4.99 | 4.94 | 4.96 | -0.20% | 0.42 | 1.20% |
| 2025-08-12 | 5.01 | 5.02 | 4.95 | 4.97 | -0.40% | 0.30 | 0.85% |
| 2025-08-11 | 4.98 | 5.01 | 4.90 | 4.99 | +0.40% | 0.43 | 1.22% |
| 2025-08-08 | 4.92 | 4.98 | 4.90 | 4.97 | +1.02% | 0.50 | 1.42% |
| 2025-08-07 | 4.95 | 4.96 | 4.91 | 4.92 | -0.40% | 0.32 | 0.92% |
| 2025-08-06 | 4.95 | 4.95 | 4.90 | 4.94 | +0.20% | 0.32 | 0.91% |
| 2025-08-05 | 4.90 | 4.94 | 4.89 | 4.93 | +0.82% | 0.36 | 1.04% |
| 2025-08-04 | 4.87 | 4.89 | 4.82 | 4.89 | +0.41% | 0.30 | 0.86% |
| 2025-08-01 | 4.83 | 4.88 | 4.81 | 4.87 | +1.25% | 0.36 | 1.03% |
| 2025-07-31 | 4.91 | 4.93 | 4.81 | 4.81 | -2.04% | 0.51 | 1.49% |
| 2025-07-30 | 4.94 | 4.94 | 4.89 | 4.91 | -0.41% | 0.40 | 1.14% |
| 2025-07-29 | 4.95 | 4.98 | 4.87 | 4.93 | -0.80% | 0.40 | 1.13% |
| 2025-07-28 | 4.98 | 5.00 | 4.93 | 4.97 | 0.00% | 0.38 | 1.08% |
| 2025-07-25 | 5.02 | 5.04 | 4.95 | 4.97 | -1.00% | 0.40 | 1.13% |
| 2025-07-24 | 5.00 | 5.03 | 4.97 | 5.02 | +0.60% | 0.44 | 1.24% |
| 2025-07-23 | 5.03 | 5.05 | 4.98 | 4.99 | -0.60% | 0.49 | 1.37% |