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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 27.89 | 30.98 | 27.51 | 29.90 | +5.17% | 3.07 | 7.70% |
| 2026-02-12 | 27.89 | 28.88 | 27.60 | 28.43 | +1.61% | 1.22 | 3.18% |
| 2026-02-11 | 27.47 | 28.74 | 27.33 | 27.98 | +1.75% | 1.34 | 3.50% |
| 2026-02-10 | 27.80 | 28.18 | 27.34 | 27.50 | -1.43% | 1.11 | 2.96% |
| 2026-02-09 | 26.78 | 28.66 | 26.60 | 27.90 | +4.93% | 2.56 | 6.83% |
| 2026-02-06 | 25.99 | 27.45 | 25.98 | 26.59 | +1.84% | 1.76 | 4.83% |
| 2026-02-05 | 26.30 | 26.58 | 25.87 | 26.11 | -1.17% | 0.99 | 2.78% |
| 2026-02-04 | 26.41 | 26.48 | 25.78 | 26.42 | -0.11% | 0.94 | 2.67% |
| 2026-02-03 | 26.05 | 26.46 | 25.81 | 26.45 | +3.12% | 1.44 | 4.06% |
| 2026-02-02 | 26.52 | 26.93 | 25.55 | 25.65 | -4.43% | 2.52 | 7.08% |
| 2026-01-30 | 26.80 | 27.69 | 26.51 | 26.84 | +0.15% | 2.91 | 7.91% |
| 2026-01-29 | 28.89 | 28.90 | 26.74 | 26.80 | -6.94% | 3.49 | 9.37% |
| 2026-01-28 | 28.89 | 29.39 | 28.20 | 28.80 | -0.76% | 3.63 | 9.31% |
| 2026-01-27 | 28.95 | 29.38 | 27.09 | 29.02 | +0.31% | 5.75 | 15.04% |
| 2026-01-26 | 28.93 | 28.93 | 28.66 | 28.93 | +10.00% | 1.80 | 4.59% |
| 2026-01-23 | 25.06 | 26.50 | 25.06 | 26.30 | +5.16% | 2.23 | 6.34% |
| 2026-01-22 | 24.70 | 25.56 | 24.27 | 25.01 | +1.13% | 1.21 | 3.59% |
| 2026-01-21 | 24.03 | 24.98 | 23.93 | 24.73 | +2.32% | 1.40 | 4.21% |
| 2026-01-20 | 23.99 | 24.65 | 23.69 | 24.17 | +0.71% | 0.96 | 2.94% |
| 2026-01-19 | 23.73 | 24.27 | 23.27 | 24.00 | +0.67% | 1.16 | 3.60% |