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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 36.68 | 37.76 | 35.70 | 37.37 | +2.24% | 2.52 | 5.02% |
| 2026-04-20 | 36.38 | 37.77 | 36.20 | 36.55 | +0.91% | 2.85 | 5.71% |
| 2026-04-17 | 33.70 | 36.96 | 33.49 | 36.22 | +7.41% | 3.18 | 6.61% |
| 2026-04-16 | 33.24 | 34.10 | 32.68 | 33.72 | +1.75% | 1.66 | 3.67% |
| 2026-04-15 | 32.40 | 33.83 | 32.36 | 33.14 | +2.32% | 2.36 | 5.25% |
| 2026-04-14 | 32.91 | 33.44 | 31.81 | 32.39 | -0.64% | 2.59 | 5.88% |
| 2026-04-13 | 34.26 | 34.90 | 32.19 | 32.60 | -4.76% | 3.99 | 8.94% |
| 2026-04-10 | 31.95 | 34.80 | 31.87 | 34.23 | +8.19% | 3.15 | 6.79% |
| 2026-04-09 | 31.26 | 32.43 | 30.74 | 31.64 | +0.93% | 2.44 | 5.75% |
| 2026-04-08 | 29.10 | 31.35 | 28.91 | 31.35 | +10.00% | 1.44 | 3.51% |
| 2026-04-07 | 28.20 | 29.28 | 28.16 | 28.50 | +1.14% | 1.16 | 2.97% |
| 2026-04-03 | 28.62 | 28.88 | 28.01 | 28.18 | -1.37% | 1.01 | 2.63% |
| 2026-04-02 | 29.31 | 29.79 | 28.41 | 28.57 | -3.25% | 1.41 | 3.60% |
| 2026-04-01 | 28.69 | 29.65 | 28.28 | 29.53 | +4.72% | 1.73 | 4.41% |
| 2026-03-31 | 28.95 | 29.46 | 28.00 | 28.20 | -2.79% | 0.83 | 2.13% |
| 2026-03-30 | 28.90 | 29.40 | 28.53 | 29.01 | +0.17% | 0.77 | 1.97% |
| 2026-03-27 | 28.52 | 29.29 | 28.28 | 28.96 | +1.01% | 1.08 | 2.76% |
| 2026-03-26 | 29.42 | 29.73 | 28.55 | 28.67 | -3.73% | 0.92 | 2.34% |
| 2026-03-25 | 30.35 | 30.35 | 29.51 | 29.78 | 0.00% | 1.29 | 3.19% |
| 2026-03-24 | 29.23 | 29.78 | 28.24 | 29.78 | +3.73% | 1.17 | 2.98% |