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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.81 | 16.00 | 15.63 | 15.76 | -1.31% | 0.76 | 3.55% |
| 2025-05-23 | 16.09 | 16.54 | 15.75 | 15.97 | -0.12% | 1.34 | 6.12% |
| 2025-05-22 | 15.91 | 16.94 | 15.88 | 15.99 | +0.19% | 1.42 | 6.42% |
| 2025-05-21 | 16.05 | 16.23 | 15.60 | 15.96 | -0.81% | 1.50 | 6.93% |
| 2025-05-20 | 15.19 | 16.23 | 14.96 | 16.09 | +6.46% | 1.53 | 7.22% |
| 2025-05-19 | 15.30 | 15.50 | 14.94 | 15.11 | -0.66% | 0.62 | 2.99% |
| 2025-05-16 | 15.21 | 15.47 | 15.07 | 15.21 | 0.00% | 0.56 | 2.70% |
| 2025-05-15 | 15.27 | 15.35 | 15.05 | 15.21 | -0.52% | 0.48 | 2.31% |
| 2025-05-14 | 15.40 | 15.40 | 15.15 | 15.29 | -0.78% | 0.48 | 2.32% |
| 2025-05-13 | 15.67 | 15.80 | 15.36 | 15.41 | -1.59% | 0.62 | 2.95% |
| 2025-05-12 | 15.52 | 15.74 | 15.28 | 15.66 | +1.88% | 0.83 | 3.92% |
| 2025-05-09 | 15.34 | 15.65 | 15.23 | 15.37 | +0.06% | 0.96 | 4.59% |
| 2025-05-08 | 15.03 | 15.71 | 14.97 | 15.36 | +2.19% | 0.90 | 4.34% |
| 2025-05-07 | 15.20 | 15.20 | 14.88 | 15.03 | +0.20% | 0.88 | 4.32% |
| 2025-05-06 | 14.40 | 15.03 | 14.40 | 15.00 | +4.66% | 0.73 | 3.63% |