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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.82 | 20.93 | 20.43 | 20.68 | -0.24% | 0.53 | 1.90% |
| 2025-11-19 | 21.37 | 21.37 | 20.36 | 20.73 | -1.71% | 0.54 | 1.92% |
| 2025-11-18 | 21.43 | 21.49 | 21.01 | 21.09 | -0.99% | 0.61 | 2.11% |
| 2025-11-17 | 21.58 | 21.60 | 21.10 | 21.30 | -1.66% | 0.57 | 1.99% |
| 2025-11-14 | 21.46 | 21.86 | 21.38 | 21.66 | +0.32% | 0.56 | 1.91% |
| 2025-11-13 | 21.24 | 21.83 | 20.87 | 21.59 | +2.13% | 0.70 | 2.42% |
| 2025-11-12 | 21.28 | 21.66 | 20.99 | 21.14 | -0.14% | 0.72 | 2.52% |
| 2025-11-11 | 21.98 | 22.57 | 21.00 | 21.17 | -3.60% | 1.00 | 3.46% |
| 2025-11-10 | 22.00 | 22.35 | 21.68 | 21.96 | +1.24% | 1.20 | 4.03% |
| 2025-11-07 | 21.79 | 22.36 | 21.51 | 21.69 | -3.21% | 0.99 | 3.36% |
| 2025-11-06 | 22.12 | 22.41 | 21.89 | 22.41 | +2.28% | 0.85 | 2.83% |
| 2025-11-05 | 21.80 | 22.06 | 21.51 | 21.91 | +0.50% | 0.68 | 2.30% |
| 2025-11-04 | 22.34 | 22.45 | 21.72 | 21.80 | -3.24% | 0.97 | 3.25% |
| 2025-11-03 | 22.37 | 22.80 | 21.95 | 22.53 | -0.04% | 1.32 | 4.37% |
| 2025-10-31 | 22.71 | 23.85 | 22.44 | 22.54 | -1.01% | 1.99 | 6.46% |
| 2025-10-30 | 22.00 | 22.87 | 21.88 | 22.77 | +2.99% | 2.85 | 9.33% |
| 2025-10-29 | 20.56 | 22.50 | 20.56 | 22.11 | +7.02% | 2.71 | 9.18% |
| 2025-10-28 | 20.72 | 20.92 | 20.42 | 20.66 | -0.29% | 0.62 | 2.22% |
| 2025-10-27 | 21.08 | 21.11 | 20.57 | 20.72 | +0.78% | 0.92 | 3.27% |
| 2025-10-24 | 20.11 | 20.65 | 19.90 | 20.56 | +1.93% | 0.87 | 3.15% |