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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.83 | 16.40 | 15.83 | 16.31 | +3.36% | 0.83 | 3.78% |
| 2025-06-23 | 15.46 | 15.81 | 15.46 | 15.78 | +1.02% | 0.39 | 1.82% |
| 2025-06-20 | 15.65 | 16.08 | 15.56 | 15.62 | 0.00% | 0.54 | 2.52% |
| 2025-06-19 | 16.22 | 16.45 | 15.58 | 15.62 | -3.70% | 0.75 | 3.46% |
| 2025-06-18 | 16.40 | 16.57 | 16.19 | 16.22 | -1.10% | 0.63 | 2.86% |
| 2025-06-17 | 16.70 | 16.77 | 16.24 | 16.40 | -1.80% | 0.92 | 4.11% |
| 2025-06-16 | 16.49 | 16.87 | 16.49 | 16.70 | -0.89% | 0.91 | 4.02% |
| 2025-06-13 | 17.29 | 17.45 | 16.75 | 16.85 | -2.54% | 1.22 | 5.29% |
| 2025-06-12 | 17.38 | 17.70 | 17.23 | 17.29 | -0.57% | 1.32 | 5.61% |
| 2025-06-11 | 18.01 | 18.01 | 17.20 | 17.39 | -4.40% | 2.13 | 8.98% |
| 2025-06-10 | 17.64 | 18.32 | 17.43 | 18.19 | +2.53% | 3.18 | 13.04% |
| 2025-06-09 | 18.85 | 19.14 | 17.60 | 17.74 | -3.99% | 5.05 | 20.35% |
| 2025-06-06 | 16.79 | 18.48 | 16.75 | 18.48 | +10.03% | 2.14 | 8.63% |
| 2025-06-05 | 16.71 | 16.94 | 16.54 | 16.79 | +0.42% | 1.17 | 5.14% |
| 2025-06-04 | 16.06 | 16.91 | 16.06 | 16.72 | +3.77% | 1.51 | 6.73% |
| 2025-06-03 | 15.78 | 16.43 | 15.56 | 16.12 | +3.65% | 0.86 | 3.98% |
| 2025-05-30 | 16.11 | 16.11 | 15.53 | 15.55 | -3.64% | 0.64 | 3.00% |
| 2025-05-29 | 15.77 | 16.36 | 15.61 | 16.14 | +3.06% | 0.92 | 4.23% |
| 2025-05-28 | 15.81 | 15.98 | 15.59 | 15.66 | -1.07% | 0.59 | 2.77% |
| 2025-05-27 | 15.84 | 16.05 | 15.51 | 15.83 | +0.44% | 0.69 | 3.24% |