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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.41 | 5.49 | 5.40 | 5.45 | +1.30% | 0.69 | 1.45% |
| 2026-01-15 | 5.37 | 5.42 | 5.36 | 5.38 | -0.19% | 0.46 | 0.98% |
| 2026-01-14 | 5.43 | 5.44 | 5.32 | 5.39 | -0.37% | 0.73 | 1.55% |
| 2026-01-13 | 5.42 | 5.46 | 5.37 | 5.41 | -0.18% | 0.60 | 1.27% |
| 2026-01-12 | 5.45 | 5.46 | 5.39 | 5.42 | -0.18% | 0.75 | 1.59% |
| 2026-01-09 | 5.37 | 5.43 | 5.36 | 5.43 | +0.93% | 0.58 | 1.23% |
| 2026-01-08 | 5.34 | 5.40 | 5.33 | 5.38 | +0.56% | 0.52 | 1.10% |
| 2026-01-07 | 5.36 | 5.41 | 5.34 | 5.35 | -0.19% | 0.49 | 1.05% |
| 2026-01-06 | 5.33 | 5.37 | 5.31 | 5.36 | +0.56% | 0.56 | 1.20% |
| 2026-01-05 | 5.36 | 5.43 | 5.31 | 5.33 | -0.56% | 0.77 | 1.64% |
| 2025-12-31 | 5.27 | 5.38 | 5.23 | 5.36 | +2.10% | 0.42 | 0.90% |
| 2025-12-30 | 5.25 | 5.29 | 5.18 | 5.25 | -0.38% | 0.37 | 0.81% |
| 2025-12-29 | 5.31 | 5.34 | 5.24 | 5.27 | -1.13% | 0.38 | 0.84% |
| 2025-12-26 | 5.36 | 5.40 | 5.30 | 5.33 | -0.37% | 0.34 | 0.72% |
| 2025-12-25 | 5.36 | 5.37 | 5.31 | 5.35 | 0.00% | 0.36 | 0.77% |
| 2025-12-24 | 5.31 | 5.37 | 5.28 | 5.35 | +0.56% | 0.34 | 0.73% |
| 2025-12-23 | 5.36 | 5.37 | 5.31 | 5.32 | -0.75% | 0.33 | 0.71% |
| 2025-12-22 | 5.31 | 5.41 | 5.27 | 5.36 | +1.13% | 0.64 | 1.36% |
| 2025-12-19 | 5.13 | 5.34 | 5.12 | 5.30 | +2.91% | 0.46 | 1.01% |
| 2025-12-18 | 5.09 | 5.17 | 5.06 | 5.15 | +1.18% | 0.39 | 0.88% |