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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.70 | 19.78 | 19.36 | 19.55 | -0.76% | 0.49 | 1.85% |
| 2025-09-16 | 19.80 | 19.91 | 19.47 | 19.70 | +0.46% | 0.46 | 1.73% |
| 2025-09-15 | 20.35 | 20.35 | 19.54 | 19.61 | -1.46% | 0.61 | 2.29% |
| 2025-09-12 | 19.80 | 20.06 | 19.65 | 19.90 | +0.56% | 0.63 | 2.32% |
| 2025-09-11 | 19.50 | 19.89 | 19.22 | 19.79 | +0.92% | 0.49 | 1.86% |
| 2025-09-10 | 19.55 | 19.80 | 19.50 | 19.61 | -0.05% | 0.40 | 1.50% |
| 2025-09-09 | 19.80 | 20.06 | 19.41 | 19.62 | -1.16% | 0.61 | 2.28% |
| 2025-09-08 | 19.36 | 19.92 | 19.33 | 19.85 | +2.53% | 0.76 | 2.87% |
| 2025-09-05 | 18.96 | 19.40 | 18.80 | 19.36 | +2.92% | 0.66 | 2.55% |
| 2025-09-04 | 18.99 | 19.55 | 18.56 | 18.81 | -0.32% | 1.05 | 4.07% |
| 2025-09-03 | 19.88 | 20.10 | 18.78 | 18.87 | -4.12% | 1.07 | 4.05% |
| 2025-09-02 | 20.67 | 20.72 | 19.35 | 19.68 | -4.51% | 1.70 | 6.33% |
| 2025-09-01 | 20.75 | 20.94 | 20.07 | 20.61 | -0.43% | 1.77 | 6.35% |
| 2025-08-29 | 19.17 | 20.99 | 19.16 | 20.70 | +8.04% | 3.33 | 12.18% |
| 2025-08-28 | 19.40 | 19.72 | 18.31 | 19.16 | -2.34% | 1.48 | 5.77% |
| 2025-08-27 | 19.90 | 19.97 | 19.36 | 19.62 | -0.86% | 1.29 | 4.83% |
| 2025-08-26 | 19.36 | 20.12 | 19.29 | 19.79 | +2.27% | 1.63 | 6.09% |
| 2025-08-25 | 19.22 | 19.47 | 18.94 | 19.35 | +0.68% | 1.03 | 3.95% |
| 2025-08-22 | 19.30 | 19.66 | 18.96 | 19.22 | -0.41% | 0.98 | 3.78% |
| 2025-08-21 | 19.80 | 19.80 | 19.25 | 19.30 | -2.18% | 0.99 | 3.78% |