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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.63 | 4.72 | 4.62 | 4.71 | +1.51% | 0.28 | 0.84% |
| 2025-06-23 | 4.57 | 4.66 | 4.56 | 4.64 | +1.09% | 0.20 | 0.60% |
| 2025-06-20 | 4.62 | 4.64 | 4.56 | 4.59 | -0.22% | 0.19 | 0.59% |
| 2025-06-19 | 4.68 | 4.70 | 4.58 | 4.60 | -1.92% | 0.30 | 0.90% |
| 2025-06-18 | 4.75 | 4.76 | 4.68 | 4.69 | -1.47% | 0.30 | 0.89% |
| 2025-06-17 | 4.74 | 4.77 | 4.71 | 4.76 | +0.42% | 0.26 | 0.77% |
| 2025-06-16 | 4.76 | 4.79 | 4.71 | 4.74 | -0.42% | 0.32 | 0.94% |
| 2025-06-13 | 4.80 | 4.82 | 4.74 | 4.76 | -1.04% | 0.31 | 0.92% |
| 2025-06-12 | 4.84 | 4.85 | 4.77 | 4.81 | -1.03% | 0.34 | 0.99% |
| 2025-06-11 | 4.80 | 4.94 | 4.80 | 4.86 | +0.62% | 0.42 | 1.21% |
| 2025-06-10 | 4.88 | 4.89 | 4.79 | 4.83 | -0.62% | 0.42 | 1.22% |
| 2025-06-09 | 4.82 | 4.88 | 4.82 | 4.86 | +0.83% | 0.37 | 1.07% |
| 2025-06-06 | 4.83 | 4.84 | 4.80 | 4.82 | +0.20% | 0.27 | 0.78% |
| 2025-06-05 | 4.81 | 4.83 | 4.78 | 4.81 | 0.00% | 0.26 | 0.74% |
| 2025-06-04 | 4.82 | 4.85 | 4.79 | 4.81 | -0.20% | 0.23 | 0.65% |
| 2025-06-03 | 4.72 | 4.83 | 4.70 | 4.82 | +1.03% | 0.42 | 1.21% |
| 2025-05-30 | 4.89 | 4.92 | 4.76 | 4.77 | -1.22% | 0.55 | 1.58% |
| 2025-05-29 | 4.79 | 4.85 | 4.76 | 4.83 | +0.82% | 0.38 | 1.07% |
| 2025-05-28 | 4.78 | 4.86 | 4.76 | 4.79 | +0.20% | 0.29 | 0.82% |
| 2025-05-27 | 4.72 | 4.79 | 4.68 | 4.78 | +1.04% | 0.38 | 1.12% |