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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.30 | 5.35 | 5.00 | 5.07 | -6.28% | 0.82 | 1.82% |
| 2026-03-20 | 5.57 | 5.61 | 5.40 | 5.41 | -2.52% | 0.57 | 1.20% |
| 2026-03-19 | 5.62 | 5.67 | 5.52 | 5.55 | -2.29% | 0.44 | 0.90% |
| 2026-03-18 | 5.65 | 5.69 | 5.60 | 5.68 | +0.35% | 0.42 | 0.86% |
| 2026-03-17 | 5.74 | 5.76 | 5.66 | 5.66 | -1.05% | 0.50 | 1.00% |
| 2026-03-16 | 5.82 | 5.85 | 5.66 | 5.72 | -2.05% | 0.70 | 1.40% |
| 2026-03-13 | 5.86 | 5.93 | 5.82 | 5.84 | -0.68% | 0.60 | 1.16% |
| 2026-03-12 | 5.86 | 5.93 | 5.83 | 5.88 | +0.17% | 0.58 | 1.13% |
| 2026-03-11 | 5.87 | 5.89 | 5.77 | 5.87 | 0.00% | 0.60 | 1.17% |
| 2026-03-10 | 5.89 | 5.95 | 5.85 | 5.87 | 0.00% | 0.58 | 1.13% |
| 2026-03-09 | 5.91 | 5.93 | 5.80 | 5.87 | -1.34% | 0.75 | 1.47% |
| 2026-03-06 | 5.85 | 5.96 | 5.85 | 5.95 | +1.36% | 0.69 | 1.33% |
| 2026-03-05 | 5.84 | 5.92 | 5.83 | 5.87 | +1.56% | 0.64 | 1.25% |
| 2026-03-04 | 5.73 | 5.84 | 5.70 | 5.78 | -0.34% | 0.78 | 1.54% |
| 2026-03-03 | 5.94 | 5.99 | 5.79 | 5.80 | -2.68% | 0.84 | 1.64% |
| 2026-03-02 | 6.00 | 6.05 | 5.88 | 5.96 | -2.93% | 1.33 | 2.56% |
| 2026-02-27 | 5.96 | 6.18 | 5.93 | 6.14 | +2.68% | 1.69 | 3.18% |
| 2026-02-26 | 5.84 | 6.08 | 5.84 | 5.98 | +2.93% | 1.40 | 2.69% |
| 2026-02-25 | 5.87 | 5.90 | 5.76 | 5.81 | -1.02% | 0.84 | 1.65% |
| 2026-02-24 | 5.63 | 5.95 | 5.62 | 5.87 | +5.01% | 1.28 | 2.50% |