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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.33 | 5.34 | 5.24 | 5.32 | +0.38% | 0.57 | 1.50% |
| 2025-09-15 | 5.32 | 5.39 | 5.26 | 5.30 | -0.56% | 0.63 | 1.64% |
| 2025-09-12 | 5.36 | 5.41 | 5.27 | 5.33 | -0.37% | 0.82 | 2.13% |
| 2025-09-11 | 5.25 | 5.35 | 5.21 | 5.35 | +1.71% | 0.87 | 2.30% |
| 2025-09-10 | 5.24 | 5.27 | 5.20 | 5.26 | 0.00% | 0.73 | 1.93% |
| 2025-09-09 | 5.24 | 5.31 | 5.22 | 5.26 | +0.19% | 0.96 | 2.52% |
| 2025-09-08 | 5.11 | 5.25 | 5.10 | 5.25 | +2.34% | 1.11 | 2.96% |
| 2025-09-05 | 5.16 | 5.17 | 5.08 | 5.13 | -0.77% | 0.94 | 2.57% |
| 2025-09-04 | 5.06 | 5.19 | 5.06 | 5.17 | +2.17% | 1.16 | 3.18% |
| 2025-09-03 | 5.22 | 5.23 | 5.04 | 5.06 | -2.69% | 1.07 | 2.96% |
| 2025-09-02 | 5.31 | 5.38 | 5.13 | 5.20 | -1.89% | 1.40 | 3.77% |
| 2025-09-01 | 5.30 | 5.39 | 5.26 | 5.30 | +0.57% | 1.44 | 3.81% |
| 2025-08-29 | 5.45 | 5.47 | 5.23 | 5.27 | -3.30% | 1.84 | 4.88% |
| 2025-08-28 | 5.51 | 5.58 | 5.32 | 5.45 | -3.02% | 3.08 | 7.97% |
| 2025-08-27 | 5.31 | 5.83 | 5.25 | 5.62 | +5.24% | 5.02 | 12.70% |
| 2025-08-26 | 5.24 | 5.58 | 5.24 | 5.34 | +5.33% | 3.24 | 8.48% |
| 2025-08-25 | 5.08 | 5.14 | 5.03 | 5.07 | +0.20% | 0.93 | 2.57% |
| 2025-08-22 | 5.07 | 5.10 | 4.99 | 5.06 | 0.00% | 0.73 | 2.05% |
| 2025-08-21 | 5.05 | 5.13 | 5.01 | 5.06 | +0.20% | 1.04 | 2.89% |
| 2025-08-20 | 4.93 | 5.17 | 4.90 | 5.05 | +2.43% | 1.64 | 4.58% |