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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.02 | 5.04 | 4.95 | 5.02 | -0.20% | 0.62 | 1.74% |
| 2025-07-21 | 4.93 | 5.03 | 4.93 | 5.03 | +2.03% | 0.75 | 2.10% |
| 2025-07-18 | 4.95 | 5.00 | 4.91 | 4.93 | -0.20% | 0.64 | 1.83% |
| 2025-07-17 | 4.90 | 4.99 | 4.89 | 4.94 | +0.82% | 0.54 | 1.53% |
| 2025-07-16 | 4.87 | 4.92 | 4.83 | 4.90 | +0.62% | 0.47 | 1.36% |
| 2025-07-15 | 4.94 | 4.94 | 4.81 | 4.87 | -1.42% | 0.41 | 1.19% |
| 2025-07-14 | 4.92 | 4.95 | 4.90 | 4.94 | +0.61% | 0.50 | 1.42% |
| 2025-07-11 | 4.90 | 4.96 | 4.87 | 4.91 | +0.20% | 0.49 | 1.41% |
| 2025-07-10 | 4.89 | 4.92 | 4.86 | 4.90 | +0.41% | 0.44 | 1.26% |
| 2025-07-09 | 4.90 | 4.93 | 4.87 | 4.88 | -0.20% | 0.32 | 0.91% |
| 2025-07-08 | 4.90 | 4.90 | 4.85 | 4.89 | 0.00% | 0.32 | 0.92% |
| 2025-07-07 | 4.84 | 4.90 | 4.84 | 4.89 | +0.62% | 0.30 | 0.87% |
| 2025-07-04 | 4.89 | 4.90 | 4.85 | 4.86 | -0.61% | 0.35 | 1.00% |
| 2025-07-03 | 4.83 | 4.90 | 4.81 | 4.89 | +1.45% | 0.45 | 1.31% |
| 2025-07-02 | 4.80 | 4.83 | 4.78 | 4.82 | +0.42% | 0.31 | 0.90% |
| 2025-07-01 | 4.80 | 4.81 | 4.75 | 4.80 | 0.00% | 0.28 | 0.82% |
| 2025-06-30 | 4.77 | 4.81 | 4.73 | 4.80 | +0.63% | 0.36 | 1.06% |
| 2025-06-27 | 4.77 | 4.79 | 4.72 | 4.77 | +1.06% | 0.37 | 1.09% |
| 2025-06-26 | 4.73 | 4.75 | 4.70 | 4.72 | -0.21% | 0.29 | 0.86% |
| 2025-06-25 | 4.74 | 4.74 | 4.68 | 4.73 | +0.42% | 0.32 | 0.96% |