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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.65 | 4.75 | 4.65 | 4.73 | +1.90% | 0.28 | 0.82% |
| 2025-05-23 | 4.69 | 4.73 | 4.64 | 4.64 | -0.84% | 0.28 | 0.84% |
| 2025-05-22 | 4.76 | 4.78 | 4.67 | 4.68 | -1.65% | 0.33 | 0.95% |
| 2025-05-21 | 4.77 | 4.80 | 4.74 | 4.76 | -0.61% | 0.25 | 0.71% |
| 2025-05-20 | 4.77 | 4.81 | 4.73 | 4.79 | +0.41% | 0.32 | 0.92% |
| 2025-05-19 | 4.75 | 4.79 | 4.71 | 4.77 | +1.25% | 0.28 | 0.80% |
| 2025-05-16 | 4.69 | 4.73 | 4.68 | 4.71 | 0.00% | 0.23 | 0.67% |
| 2025-05-15 | 4.70 | 4.85 | 4.65 | 4.71 | +0.21% | 0.55 | 1.61% |
| 2025-05-14 | 4.72 | 4.72 | 4.66 | 4.70 | +0.21% | 0.24 | 0.72% |
| 2025-05-13 | 4.72 | 4.77 | 4.68 | 4.69 | -0.62% | 0.23 | 0.66% |
| 2025-05-12 | 4.73 | 4.76 | 4.69 | 4.72 | 0.00% | 0.32 | 0.94% |
| 2025-05-09 | 4.75 | 4.77 | 4.70 | 4.72 | -0.82% | 0.30 | 0.86% |
| 2025-05-08 | 4.71 | 4.77 | 4.68 | 4.76 | +0.83% | 0.27 | 0.80% |
| 2025-05-07 | 4.71 | 4.73 | 4.66 | 4.72 | +0.84% | 0.33 | 0.97% |
| 2025-05-06 | 4.60 | 4.70 | 4.60 | 4.68 | +1.92% | 0.37 | 1.08% |