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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 29.29 | 30.39 | 28.43 | 28.71 | -4.14% | 1.85 | 4.64% |
| 2026-03-20 | 31.21 | 31.57 | 29.90 | 29.95 | -3.54% | 1.33 | 3.19% |
| 2026-03-19 | 30.75 | 32.55 | 30.70 | 31.05 | -2.02% | 1.87 | 4.38% |
| 2026-03-18 | 30.48 | 32.09 | 30.25 | 31.69 | +4.48% | 1.51 | 3.54% |
| 2026-03-17 | 32.06 | 32.40 | 30.30 | 30.33 | -4.92% | 1.47 | 3.48% |
| 2026-03-16 | 31.28 | 32.33 | 30.33 | 31.90 | +1.98% | 2.53 | 5.95% |
| 2026-03-13 | 32.40 | 32.69 | 30.86 | 31.28 | -4.34% | 2.37 | 5.47% |
| 2026-03-12 | 33.50 | 34.32 | 32.60 | 32.70 | -3.48% | 2.69 | 5.96% |
| 2026-03-11 | 34.63 | 35.00 | 33.33 | 33.88 | -3.14% | 5.09 | 11.03% |
| 2026-03-10 | 33.17 | 36.67 | 33.17 | 34.98 | +4.92% | 7.06 | 14.66% |
| 2026-03-09 | 33.30 | 33.72 | 32.36 | 33.34 | -1.48% | 2.50 | 5.56% |
| 2026-03-06 | 33.59 | 34.29 | 32.10 | 33.84 | +0.68% | 2.79 | 6.12% |
| 2026-03-05 | 34.01 | 35.20 | 33.18 | 33.61 | +3.70% | 4.73 | 10.21% |
| 2026-03-04 | 28.83 | 32.41 | 28.78 | 32.41 | +10.01% | 3.06 | 7.29% |
| 2026-03-03 | 30.20 | 30.68 | 29.05 | 29.46 | -3.16% | 1.93 | 4.80% |
| 2026-03-02 | 31.51 | 31.73 | 30.25 | 30.42 | -5.29% | 2.18 | 5.22% |
| 2026-02-27 | 30.60 | 32.51 | 30.50 | 32.12 | +2.85% | 2.30 | 5.35% |
| 2026-02-26 | 29.63 | 31.58 | 29.33 | 31.23 | +6.12% | 2.32 | 5.63% |
| 2026-02-25 | 29.53 | 29.69 | 28.77 | 29.43 | -0.91% | 1.76 | 4.46% |
| 2026-02-24 | 30.40 | 30.41 | 29.25 | 29.70 | -0.67% | 2.19 | 5.44% |