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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.38 | 5.47 | 5.34 | 5.39 | +0.19% | 0.89 | 2.29% |
| 2025-10-21 | 5.28 | 5.39 | 5.27 | 5.38 | +1.89% | 0.66 | 1.71% |
| 2025-10-20 | 5.29 | 5.34 | 5.23 | 5.28 | -0.19% | 0.57 | 1.50% |
| 2025-10-17 | 5.32 | 5.34 | 5.26 | 5.29 | -0.75% | 0.54 | 1.43% |
| 2025-10-16 | 5.39 | 5.42 | 5.30 | 5.33 | -1.30% | 0.66 | 1.71% |
| 2025-10-15 | 5.36 | 5.42 | 5.35 | 5.40 | +0.75% | 0.75 | 1.94% |
| 2025-10-14 | 5.35 | 5.40 | 5.33 | 5.36 | 0.00% | 0.88 | 2.29% |
| 2025-10-13 | 5.15 | 5.37 | 5.10 | 5.36 | +1.52% | 0.93 | 2.46% |
| 2025-10-10 | 5.23 | 5.32 | 5.20 | 5.28 | +0.57% | 0.73 | 1.92% |
| 2025-10-09 | 5.29 | 5.29 | 5.19 | 5.25 | +0.96% | 0.69 | 1.82% |
| 2025-09-30 | 5.31 | 5.32 | 5.20 | 5.20 | -1.89% | 0.56 | 1.48% |
| 2025-09-29 | 5.21 | 5.30 | 5.12 | 5.30 | +1.73% | 0.87 | 2.29% |
| 2025-09-26 | 5.11 | 5.27 | 5.07 | 5.21 | +2.16% | 0.77 | 2.06% |
| 2025-09-25 | 5.18 | 5.19 | 5.06 | 5.10 | -1.16% | 0.57 | 1.54% |
| 2025-09-24 | 5.07 | 5.18 | 5.07 | 5.16 | +1.18% | 0.60 | 1.62% |
| 2025-09-23 | 5.15 | 5.16 | 4.94 | 5.10 | -0.97% | 0.80 | 2.21% |
| 2025-09-22 | 5.17 | 5.19 | 5.07 | 5.15 | -0.77% | 0.59 | 1.59% |
| 2025-09-19 | 5.21 | 5.26 | 5.15 | 5.19 | -0.76% | 0.63 | 1.67% |
| 2025-09-18 | 5.35 | 5.37 | 5.18 | 5.23 | -2.06% | 1.14 | 2.98% |
| 2025-09-17 | 5.32 | 5.38 | 5.28 | 5.34 | +0.38% | 0.73 | 1.90% |