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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.98 | 20.18 | 19.55 | 20.17 | +0.20% | 0.73 | 2.70% |
| 2025-10-22 | 19.12 | 20.70 | 19.12 | 20.13 | +3.44% | 1.31 | 4.79% |
| 2025-10-21 | 19.33 | 19.48 | 19.14 | 19.46 | +1.14% | 0.48 | 1.83% |
| 2025-10-20 | 19.10 | 19.36 | 18.99 | 19.24 | +1.48% | 0.47 | 1.83% |
| 2025-10-17 | 19.78 | 19.86 | 18.90 | 18.96 | -3.31% | 0.86 | 3.32% |
| 2025-10-16 | 20.17 | 20.29 | 19.50 | 19.61 | -2.87% | 0.68 | 2.53% |
| 2025-10-15 | 19.66 | 20.36 | 19.41 | 20.19 | +2.70% | 1.01 | 3.74% |
| 2025-10-14 | 20.20 | 20.48 | 19.55 | 19.66 | -1.16% | 1.15 | 4.25% |
| 2025-10-13 | 19.44 | 20.03 | 19.13 | 19.89 | -1.29% | 1.05 | 3.95% |
| 2025-10-10 | 20.57 | 20.57 | 19.88 | 20.15 | -1.03% | 1.17 | 4.28% |
| 2025-10-09 | 20.46 | 20.99 | 20.25 | 20.36 | +0.34% | 1.54 | 5.57% |
| 2025-09-30 | 20.44 | 20.99 | 20.03 | 20.29 | -0.44% | 1.63 | 5.95% |
| 2025-09-29 | 22.00 | 22.00 | 20.13 | 20.38 | +1.54% | 2.99 | 10.64% |
| 2025-09-26 | 20.48 | 20.50 | 19.87 | 20.07 | -2.24% | 1.23 | 4.50% |
| 2025-09-25 | 20.95 | 21.16 | 20.18 | 20.53 | +0.74% | 2.43 | 8.69% |
| 2025-09-24 | 18.58 | 20.38 | 18.38 | 20.38 | +9.98% | 1.51 | 5.65% |
| 2025-09-23 | 18.90 | 18.99 | 17.90 | 18.53 | -1.96% | 0.67 | 2.69% |
| 2025-09-22 | 19.12 | 19.18 | 18.64 | 18.90 | -0.63% | 0.34 | 1.32% |
| 2025-09-19 | 19.10 | 19.33 | 18.78 | 19.02 | -0.94% | 0.38 | 1.47% |
| 2025-09-18 | 19.62 | 19.62 | 18.90 | 19.20 | -1.79% | 0.73 | 2.80% |