福达合金 sh.603045
67.14
+2.83%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.73 | 24.27 | 23.27 | 24.00 | +0.67% | 1.16 | 3.60% |
| 2026-01-16 | 24.30 | 24.87 | 23.64 | 23.84 | -1.97% | 1.71 | 5.25% |
| 2026-01-15 | 24.31 | 24.46 | 23.65 | 24.32 | +0.87% | 1.37 | 4.20% |
| 2026-01-14 | 23.69 | 24.70 | 23.53 | 24.11 | +1.69% | 1.90 | 5.83% |
| 2026-01-13 | 23.04 | 24.87 | 23.01 | 23.71 | +2.77% | 2.74 | 8.44% |
| 2026-01-12 | 22.53 | 23.16 | 22.04 | 23.07 | +2.53% | 2.12 | 6.88% |
| 2026-01-09 | 20.78 | 22.64 | 20.78 | 22.50 | +8.28% | 2.27 | 7.62% |
| 2026-01-08 | 19.98 | 21.38 | 19.85 | 20.78 | +3.69% | 1.26 | 4.49% |
| 2026-01-07 | 19.98 | 20.25 | 19.92 | 20.04 | +0.75% | 0.47 | 1.74% |
| 2026-01-06 | 20.06 | 20.15 | 19.81 | 19.89 | -0.80% | 0.44 | 1.62% |
| 2026-01-05 | 19.86 | 20.41 | 19.78 | 20.05 | +2.04% | 0.60 | 2.22% |
| 2025-12-31 | 19.52 | 19.76 | 19.28 | 19.65 | +0.98% | 0.33 | 1.25% |
| 2025-12-30 | 19.13 | 19.77 | 19.13 | 19.46 | -2.21% | 0.39 | 1.48% |
| 2025-12-29 | 19.84 | 19.91 | 19.56 | 19.90 | +0.45% | 0.39 | 1.44% |
| 2025-12-26 | 19.91 | 20.06 | 19.72 | 19.81 | -0.15% | 0.46 | 1.70% |
| 2025-12-25 | 19.54 | 19.95 | 19.53 | 19.84 | +1.54% | 0.42 | 1.56% |
| 2025-12-24 | 19.28 | 19.65 | 19.15 | 19.54 | +0.88% | 0.38 | 1.43% |
| 2025-12-23 | 19.47 | 19.50 | 19.07 | 19.37 | +0.36% | 0.41 | 1.56% |
| 2025-12-22 | 19.50 | 19.85 | 19.23 | 19.30 | +0.84% | 0.56 | 2.13% |
| 2025-12-19 | 18.89 | 19.19 | 18.84 | 19.14 | +1.11% | 0.42 | 1.64% |