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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.73 | 19.26 | 18.50 | 19.08 | +2.47% | 1.26 | 4.92% |
| 2025-08-18 | 18.95 | 19.13 | 18.59 | 18.62 | -1.12% | 1.10 | 4.32% |
| 2025-08-15 | 18.84 | 19.15 | 18.70 | 18.83 | -0.11% | 1.12 | 4.39% |
| 2025-08-14 | 18.50 | 19.87 | 18.50 | 18.85 | +1.13% | 1.81 | 6.98% |
| 2025-08-13 | 18.55 | 18.88 | 18.48 | 18.64 | +1.03% | 1.24 | 4.92% |
| 2025-08-12 | 18.39 | 18.50 | 18.18 | 18.45 | +0.33% | 0.72 | 2.91% |
| 2025-08-11 | 17.92 | 18.39 | 17.87 | 18.39 | +3.03% | 0.98 | 3.97% |
| 2025-08-08 | 17.75 | 17.89 | 17.56 | 17.85 | +0.85% | 0.53 | 2.21% |
| 2025-08-07 | 17.88 | 17.96 | 17.63 | 17.70 | -1.01% | 0.62 | 2.59% |
| 2025-08-06 | 17.85 | 17.90 | 17.76 | 17.88 | +0.22% | 0.46 | 1.90% |
| 2025-08-05 | 17.96 | 18.00 | 17.81 | 17.84 | 0.00% | 0.58 | 2.38% |
| 2025-08-04 | 17.48 | 17.84 | 17.40 | 17.84 | +1.65% | 0.51 | 2.13% |
| 2025-08-01 | 17.59 | 17.75 | 17.40 | 17.55 | +0.86% | 0.43 | 1.83% |
| 2025-07-31 | 17.73 | 17.83 | 17.30 | 17.40 | -2.08% | 0.71 | 2.97% |
| 2025-07-30 | 18.12 | 18.20 | 17.61 | 17.77 | -1.71% | 0.61 | 2.53% |
| 2025-07-29 | 18.00 | 18.12 | 17.71 | 18.08 | +0.61% | 0.75 | 3.10% |
| 2025-07-28 | 17.90 | 18.04 | 17.76 | 17.97 | +0.39% | 0.62 | 2.56% |
| 2025-07-25 | 18.12 | 18.16 | 17.70 | 17.90 | -1.21% | 0.92 | 3.82% |
| 2025-07-24 | 17.57 | 18.68 | 17.53 | 18.12 | +3.54% | 1.71 | 7.00% |
| 2025-07-23 | 17.76 | 17.80 | 17.50 | 17.50 | -1.46% | 0.76 | 3.19% |