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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.86 | 19.27 | 18.68 | 18.93 | +0.69% | 0.52 | 2.03% |
| 2025-12-17 | 18.50 | 19.00 | 18.31 | 18.80 | +1.51% | 0.52 | 2.07% |
| 2025-12-16 | 19.03 | 19.25 | 18.48 | 18.52 | -4.59% | 0.57 | 2.24% |
| 2025-12-15 | 19.21 | 19.53 | 18.93 | 19.41 | +0.10% | 0.35 | 1.32% |
| 2025-12-12 | 19.33 | 20.09 | 19.20 | 19.39 | +0.41% | 0.52 | 1.97% |
| 2025-12-11 | 19.54 | 19.86 | 19.28 | 19.31 | -1.03% | 0.43 | 1.63% |
| 2025-12-10 | 19.98 | 20.04 | 19.46 | 19.51 | -2.30% | 0.44 | 1.66% |
| 2025-12-09 | 20.15 | 20.26 | 19.91 | 19.97 | -0.89% | 0.35 | 1.29% |
| 2025-12-08 | 20.20 | 20.35 | 20.01 | 20.15 | +0.25% | 0.57 | 2.08% |
| 2025-12-05 | 19.63 | 20.16 | 19.47 | 20.10 | +2.81% | 0.42 | 1.56% |
| 2025-12-04 | 19.93 | 20.29 | 19.46 | 19.55 | -2.40% | 0.37 | 1.39% |
| 2025-12-03 | 20.01 | 20.40 | 19.79 | 20.03 | +0.75% | 0.45 | 1.66% |
| 2025-12-02 | 20.42 | 20.42 | 19.80 | 19.88 | -2.88% | 0.48 | 1.79% |
| 2025-12-01 | 20.74 | 20.96 | 20.32 | 20.47 | +0.29% | 0.64 | 2.29% |
| 2025-11-28 | 20.03 | 20.51 | 19.95 | 20.41 | +1.64% | 0.54 | 1.98% |
| 2025-11-27 | 19.97 | 20.25 | 19.90 | 20.08 | +0.80% | 0.32 | 1.16% |
| 2025-11-26 | 20.18 | 20.44 | 19.77 | 19.92 | -1.34% | 0.36 | 1.32% |
| 2025-11-25 | 19.90 | 20.50 | 19.81 | 20.19 | +2.70% | 0.45 | 1.64% |
| 2025-11-24 | 19.51 | 19.80 | 19.22 | 19.66 | +1.39% | 0.49 | 1.85% |
| 2025-11-21 | 20.31 | 20.68 | 19.31 | 19.39 | -6.24% | 0.80 | 2.98% |