福达合金 sh.603045
65.29
+2.29%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 64.00 | 65.62 | 63.37 | 65.29 | +2.29% | 5.19 | 5.94% |
| 2026-05-21 | 66.86 | 67.85 | 62.69 | 63.83 | -4.53% | 7.06 | 7.96% |
| 2026-05-20 | 68.50 | 69.87 | 64.00 | 66.86 | -4.54% | 9.40 | 10.39% |
| 2026-05-19 | 69.52 | 72.65 | 68.34 | 70.04 | -1.28% | 8.53 | 8.95% |
| 2026-05-18 | 67.10 | 71.60 | 64.00 | 70.95 | +1.46% | 9.67 | 10.46% |
| 2026-05-15 | 69.00 | 72.65 | 67.79 | 69.93 | +0.76% | 11.43 | 11.94% |
| 2026-05-14 | 74.15 | 75.14 | 69.40 | 69.40 | -10.00% | 15.83 | 16.60% |
| 2026-05-13 | 72.17 | 78.45 | 72.17 | 77.11 | +4.75% | 19.93 | 19.50% |
| 2026-05-12 | 75.19 | 75.19 | 69.80 | 73.61 | +7.70% | 23.95 | 24.39% |
| 2026-05-11 | 68.35 | 68.35 | 68.35 | 68.35 | +9.99% | 0.37 | 0.40% |
| 2026-05-08 | 62.14 | 62.14 | 62.14 | 62.14 | +10.00% | 1.04 | 1.23% |
| 2026-05-07 | 56.49 | 56.49 | 56.49 | 56.49 | +10.01% | 0.89 | 1.16% |
| 2026-05-06 | 51.35 | 51.35 | 50.52 | 51.35 | +10.00% | 4.84 | 6.97% |
| 2026-04-30 | 46.68 | 46.68 | 46.68 | 46.68 | +9.99% | 1.13 | 1.79% |
| 2026-04-29 | 40.70 | 42.70 | 40.03 | 42.44 | +5.86% | 3.29 | 5.85% |
| 2026-04-28 | 40.00 | 40.72 | 39.11 | 40.09 | -0.67% | 2.85 | 5.28% |
| 2026-04-27 | 38.00 | 40.66 | 37.80 | 40.36 | +6.77% | 4.17 | 7.81% |
| 2026-04-24 | 36.50 | 38.50 | 35.98 | 37.80 | +4.10% | 3.57 | 7.05% |
| 2026-04-23 | 37.37 | 38.56 | 35.40 | 36.31 | -2.78% | 2.54 | 5.09% |
| 2026-04-22 | 37.06 | 37.51 | 36.51 | 37.35 | -0.05% | 1.71 | 3.41% |