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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.10 | 5.11 | 5.00 | 5.09 | -0.39% | 0.55 | 1.24% |
| 2025-12-16 | 5.23 | 5.23 | 5.10 | 5.11 | -1.73% | 0.48 | 1.07% |
| 2025-12-15 | 5.18 | 5.22 | 5.12 | 5.20 | +0.39% | 0.47 | 1.05% |
| 2025-12-12 | 5.26 | 5.30 | 5.18 | 5.18 | -1.15% | 0.44 | 0.97% |
| 2025-12-11 | 5.31 | 5.35 | 5.24 | 5.24 | -1.32% | 0.51 | 1.10% |
| 2025-12-10 | 5.33 | 5.35 | 5.27 | 5.31 | 0.00% | 0.38 | 0.81% |
| 2025-12-09 | 5.36 | 5.39 | 5.30 | 5.31 | -1.30% | 0.41 | 0.88% |
| 2025-12-08 | 5.39 | 5.41 | 5.35 | 5.38 | +0.37% | 0.45 | 0.95% |
| 2025-12-05 | 5.33 | 5.36 | 5.27 | 5.36 | +0.94% | 0.40 | 0.86% |
| 2025-12-04 | 5.39 | 5.41 | 5.31 | 5.31 | -1.48% | 0.48 | 1.03% |
| 2025-12-03 | 5.41 | 5.41 | 5.35 | 5.39 | 0.00% | 0.47 | 1.01% |
| 2025-12-02 | 5.39 | 5.40 | 5.30 | 5.39 | +0.37% | 0.57 | 1.21% |
| 2025-12-01 | 5.36 | 5.46 | 5.35 | 5.37 | -0.37% | 0.67 | 1.43% |
| 2025-11-28 | 5.38 | 5.42 | 5.33 | 5.39 | +0.75% | 0.51 | 1.09% |
| 2025-11-27 | 5.38 | 5.38 | 5.30 | 5.35 | -0.37% | 0.60 | 1.28% |
| 2025-11-26 | 5.40 | 5.45 | 5.36 | 5.37 | -0.56% | 0.53 | 1.13% |
| 2025-11-25 | 5.36 | 5.55 | 5.36 | 5.40 | +0.93% | 0.60 | 1.25% |
| 2025-11-24 | 5.29 | 5.44 | 5.27 | 5.35 | +1.90% | 0.74 | 1.58% |
| 2025-11-21 | 5.51 | 5.54 | 5.23 | 5.25 | -5.41% | 1.09 | 2.32% |
| 2025-11-20 | 5.56 | 5.60 | 5.50 | 5.55 | 0.00% | 0.62 | 1.28% |