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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.65 | 5.71 | 5.50 | 5.55 | -1.42% | 0.79 | 1.63% |
| 2025-11-18 | 5.94 | 5.94 | 5.61 | 5.63 | -4.58% | 1.31 | 2.63% |
| 2025-11-17 | 5.71 | 5.94 | 5.70 | 5.90 | +3.51% | 1.60 | 3.12% |
| 2025-11-14 | 5.70 | 5.76 | 5.63 | 5.70 | -0.35% | 0.60 | 1.46% |
| 2025-11-13 | 5.73 | 5.74 | 5.65 | 5.72 | +0.18% | 0.65 | 1.59% |
| 2025-11-12 | 5.76 | 5.81 | 5.69 | 5.71 | -0.87% | 0.83 | 2.02% |
| 2025-11-11 | 5.79 | 5.84 | 5.74 | 5.76 | -0.69% | 0.93 | 2.22% |
| 2025-11-10 | 5.90 | 5.91 | 5.77 | 5.80 | -1.02% | 1.06 | 2.53% |
| 2025-11-07 | 5.74 | 5.91 | 5.70 | 5.86 | +1.74% | 1.65 | 3.93% |
| 2025-11-06 | 5.73 | 5.86 | 5.73 | 5.76 | +0.52% | 1.22 | 2.92% |
| 2025-11-05 | 5.60 | 5.88 | 5.59 | 5.73 | +1.60% | 1.53 | 3.69% |
| 2025-11-04 | 5.71 | 5.73 | 5.60 | 5.64 | -2.59% | 1.39 | 3.40% |
| 2025-11-03 | 5.57 | 5.80 | 5.54 | 5.79 | +3.76% | 2.17 | 5.29% |
| 2025-10-31 | 5.39 | 5.63 | 5.37 | 5.58 | +4.69% | 1.75 | 4.40% |
| 2025-10-30 | 5.45 | 5.46 | 5.33 | 5.33 | -2.20% | 0.66 | 1.71% |
| 2025-10-29 | 5.41 | 5.48 | 5.34 | 5.45 | +0.74% | 0.71 | 1.82% |
| 2025-10-28 | 5.41 | 5.48 | 5.40 | 5.41 | 0.00% | 0.65 | 1.65% |
| 2025-10-27 | 5.44 | 5.49 | 5.40 | 5.41 | -0.55% | 0.66 | 1.70% |
| 2025-10-24 | 5.48 | 5.53 | 5.42 | 5.44 | -0.73% | 0.72 | 1.83% |
| 2025-10-23 | 5.41 | 5.50 | 5.35 | 5.48 | +1.67% | 0.83 | 2.11% |