福达股份 sh.603166
14.32
+0.85%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.20 | 14.59 | 14.06 | 14.32 | +0.85% | 0.98 | 1.07% |
| 2026-05-21 | 14.20 | 14.63 | 14.10 | 14.20 | +0.28% | 1.53 | 1.65% |
| 2026-05-20 | 14.55 | 14.56 | 14.00 | 14.16 | -2.61% | 1.27 | 1.40% |
| 2026-05-19 | 14.56 | 14.75 | 14.35 | 14.54 | -0.48% | 0.99 | 1.07% |
| 2026-05-18 | 14.70 | 14.95 | 14.51 | 14.61 | -1.08% | 1.52 | 1.61% |
| 2026-05-15 | 14.20 | 15.32 | 14.12 | 14.77 | +4.23% | 2.99 | 3.14% |
| 2026-05-14 | 14.53 | 14.57 | 14.15 | 14.17 | -2.21% | 0.98 | 1.07% |
| 2026-05-13 | 14.34 | 14.53 | 14.15 | 14.49 | +0.84% | 1.08 | 1.18% |
| 2026-05-12 | 14.55 | 14.92 | 14.49 | 14.57 | +0.14% | 1.46 | 1.55% |
| 2026-05-11 | 14.58 | 14.65 | 14.39 | 14.55 | -0.34% | 1.26 | 1.36% |
| 2026-05-08 | 14.16 | 14.69 | 14.06 | 14.60 | +2.96% | 1.82 | 1.96% |
| 2026-05-07 | 13.68 | 14.20 | 13.68 | 14.18 | +3.43% | 1.49 | 1.65% |
| 2026-05-06 | 13.70 | 13.79 | 13.58 | 13.71 | +0.37% | 0.98 | 1.11% |
| 2026-04-30 | 13.40 | 13.72 | 13.40 | 13.66 | +1.94% | 0.80 | 0.92% |
| 2026-04-29 | 13.14 | 13.47 | 13.13 | 13.40 | +1.67% | 0.56 | 0.66% |
| 2026-04-28 | 13.47 | 13.47 | 13.13 | 13.18 | -1.79% | 0.65 | 0.77% |
| 2026-04-27 | 13.48 | 13.50 | 13.25 | 13.42 | +0.30% | 0.54 | 0.62% |
| 2026-04-24 | 13.50 | 13.50 | 13.23 | 13.38 | -0.89% | 0.56 | 0.66% |
| 2026-04-23 | 13.80 | 13.83 | 13.39 | 13.50 | -1.96% | 0.77 | 0.89% |
| 2026-04-22 | 13.68 | 13.78 | 13.56 | 13.77 | +0.07% | 0.58 | 0.66% |