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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.39 | 5.40 | 5.25 | 5.28 | -1.68% | 0.78 | 1.70% |
| 2026-04-20 | 5.34 | 5.40 | 5.24 | 5.37 | 0.00% | 0.69 | 1.48% |
| 2026-04-17 | 5.43 | 5.43 | 5.34 | 5.37 | -1.29% | 0.31 | 0.66% |
| 2026-04-16 | 5.35 | 5.44 | 5.31 | 5.44 | +1.87% | 0.38 | 0.81% |
| 2026-04-15 | 5.40 | 5.41 | 5.32 | 5.34 | -1.11% | 0.43 | 0.93% |
| 2026-04-14 | 5.43 | 5.46 | 5.34 | 5.40 | 0.00% | 0.38 | 0.81% |
| 2026-04-13 | 5.46 | 5.51 | 5.34 | 5.40 | -2.17% | 0.55 | 1.16% |
| 2026-04-10 | 5.50 | 5.60 | 5.47 | 5.52 | +0.36% | 0.47 | 0.97% |
| 2026-04-09 | 5.47 | 5.57 | 5.43 | 5.50 | +0.18% | 0.55 | 1.16% |
| 2026-04-08 | 5.34 | 5.50 | 5.33 | 5.49 | +4.17% | 0.54 | 1.15% |
| 2026-04-07 | 5.16 | 5.31 | 5.16 | 5.27 | +2.53% | 0.54 | 1.19% |
| 2026-04-03 | 5.36 | 5.38 | 5.13 | 5.14 | -4.10% | 0.46 | 1.01% |
| 2026-04-02 | 5.46 | 5.50 | 5.30 | 5.36 | -2.19% | 0.39 | 0.83% |
| 2026-04-01 | 5.46 | 5.54 | 5.43 | 5.48 | +1.86% | 0.49 | 1.02% |
| 2026-03-31 | 5.48 | 5.51 | 5.37 | 5.38 | -1.47% | 0.41 | 0.87% |
| 2026-03-30 | 5.39 | 5.48 | 5.31 | 5.46 | -0.36% | 0.53 | 1.12% |
| 2026-03-27 | 5.43 | 5.53 | 5.43 | 5.48 | 0.00% | 0.55 | 1.15% |
| 2026-03-26 | 5.55 | 5.60 | 5.41 | 5.48 | -1.26% | 0.67 | 1.39% |
| 2026-03-25 | 5.38 | 5.61 | 5.33 | 5.55 | +2.97% | 0.86 | 1.78% |
| 2026-03-24 | 5.16 | 5.39 | 5.14 | 5.39 | +6.31% | 0.71 | 1.55% |