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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.61 | 5.66 | 5.58 | 5.59 | -0.89% | 0.49 | 1.01% |
| 2026-02-12 | 5.73 | 5.75 | 5.62 | 5.64 | -1.23% | 0.47 | 0.94% |
| 2026-02-11 | 5.71 | 5.75 | 5.67 | 5.71 | 0.00% | 0.39 | 0.78% |
| 2026-02-10 | 5.77 | 5.77 | 5.68 | 5.71 | -0.52% | 0.46 | 0.92% |
| 2026-02-09 | 5.82 | 5.83 | 5.71 | 5.74 | -0.86% | 0.71 | 1.41% |
| 2026-02-06 | 5.77 | 5.82 | 5.73 | 5.79 | +0.17% | 0.59 | 1.17% |
| 2026-02-05 | 5.81 | 5.83 | 5.75 | 5.78 | -0.34% | 0.49 | 0.96% |
| 2026-02-04 | 5.68 | 5.85 | 5.66 | 5.80 | +1.58% | 0.80 | 1.58% |
| 2026-02-03 | 5.70 | 5.77 | 5.65 | 5.71 | +0.88% | 0.72 | 1.46% |
| 2026-02-02 | 5.75 | 5.84 | 5.65 | 5.66 | -0.53% | 1.17 | 2.34% |
| 2026-01-30 | 5.56 | 5.70 | 5.56 | 5.69 | +2.15% | 0.83 | 1.68% |
| 2026-01-29 | 5.60 | 5.65 | 5.53 | 5.57 | -0.71% | 0.64 | 1.32% |
| 2026-01-28 | 5.67 | 5.67 | 5.58 | 5.61 | -0.88% | 0.46 | 0.94% |
| 2026-01-27 | 5.69 | 5.71 | 5.56 | 5.66 | -0.70% | 0.71 | 1.44% |
| 2026-01-26 | 5.68 | 5.72 | 5.65 | 5.70 | +0.18% | 0.81 | 1.62% |
| 2026-01-23 | 5.71 | 5.72 | 5.65 | 5.69 | -0.18% | 0.55 | 1.12% |
| 2026-01-22 | 5.63 | 5.70 | 5.62 | 5.70 | +1.24% | 0.62 | 1.26% |
| 2026-01-21 | 5.61 | 5.66 | 5.55 | 5.63 | +0.18% | 0.65 | 1.32% |
| 2026-01-20 | 5.59 | 5.64 | 5.55 | 5.62 | +0.54% | 0.67 | 1.37% |
| 2026-01-19 | 5.45 | 5.59 | 5.44 | 5.59 | +2.57% | 0.73 | 1.51% |