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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.87 | 18.08 | 17.58 | 17.76 | -1.82% | 1.54 | 6.40% |
| 2025-07-21 | 18.00 | 18.71 | 18.00 | 18.09 | +0.50% | 1.71 | 6.92% |
| 2025-07-18 | 18.35 | 18.48 | 17.90 | 18.00 | -2.01% | 1.67 | 6.80% |
| 2025-07-17 | 18.50 | 18.62 | 17.89 | 18.37 | -2.96% | 2.49 | 10.04% |
| 2025-07-16 | 19.90 | 20.80 | 18.88 | 18.93 | -2.72% | 4.98 | 18.62% |
| 2025-07-15 | 17.69 | 19.46 | 17.69 | 19.46 | +10.01% | 2.20 | 8.42% |
| 2025-07-14 | 19.10 | 19.27 | 17.61 | 17.69 | -7.38% | 3.03 | 12.29% |
| 2025-07-11 | 19.32 | 19.64 | 19.00 | 19.10 | -0.93% | 1.30 | 5.00% |
| 2025-07-10 | 19.17 | 19.40 | 18.55 | 19.28 | +0.52% | 1.54 | 6.02% |
| 2025-07-09 | 19.28 | 19.70 | 19.02 | 19.18 | -1.74% | 1.78 | 6.81% |
| 2025-07-08 | 18.78 | 19.68 | 18.51 | 19.52 | +4.11% | 2.37 | 9.15% |
| 2025-07-07 | 18.43 | 18.92 | 18.11 | 18.75 | +1.08% | 2.03 | 8.11% |
| 2025-07-04 | 18.53 | 18.99 | 17.89 | 18.55 | -1.01% | 3.24 | 13.01% |
| 2025-07-03 | 16.92 | 18.74 | 16.92 | 18.74 | +9.98% | 3.26 | 13.27% |
| 2025-07-02 | 16.88 | 17.36 | 16.63 | 17.04 | +0.77% | 1.09 | 4.72% |
| 2025-07-01 | 16.58 | 17.09 | 16.48 | 16.91 | +1.87% | 1.02 | 4.48% |
| 2025-06-30 | 16.41 | 16.60 | 16.27 | 16.60 | +1.16% | 0.69 | 3.12% |
| 2025-06-27 | 16.20 | 16.61 | 16.20 | 16.41 | +1.80% | 0.65 | 2.94% |
| 2025-06-26 | 16.21 | 16.37 | 16.06 | 16.12 | -0.56% | 0.52 | 2.37% |
| 2025-06-25 | 16.50 | 16.50 | 16.15 | 16.21 | -0.61% | 0.58 | 2.64% |