福达股份 sh.603166
14.06
-1.82%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.20 | 18.98 | 18.20 | 18.92 | +1.12% | 5.71 | 4.80% |
| 2025-08-19 | 18.30 | 19.70 | 16.95 | 18.71 | +2.35% | 10.19 | 8.69% |
| 2025-08-18 | 17.91 | 18.35 | 17.68 | 18.28 | +3.51% | 4.80 | 4.16% |
| 2025-08-15 | 17.07 | 17.91 | 17.00 | 17.66 | +3.34% | 4.27 | 3.80% |
| 2025-08-14 | 17.58 | 17.64 | 16.95 | 17.09 | -2.84% | 3.13 | 2.83% |
| 2025-08-13 | 17.76 | 17.79 | 17.41 | 17.59 | -0.57% | 3.44 | 3.06% |
| 2025-08-12 | 17.80 | 18.20 | 17.39 | 17.69 | -0.06% | 5.61 | 4.95% |
| 2025-08-11 | 16.91 | 17.84 | 16.90 | 17.70 | +4.00% | 4.28 | 3.84% |
| 2025-08-08 | 17.20 | 17.35 | 16.96 | 17.02 | -1.56% | 2.27 | 2.08% |
| 2025-08-07 | 17.50 | 17.54 | 17.08 | 17.29 | -1.31% | 2.98 | 2.70% |
| 2025-08-06 | 17.12 | 17.73 | 16.90 | 17.52 | +2.82% | 5.14 | 4.62% |
| 2025-08-05 | 17.19 | 17.48 | 16.90 | 17.04 | -0.35% | 3.41 | 3.12% |
| 2025-08-04 | 16.30 | 17.10 | 16.25 | 17.10 | +4.52% | 5.06 | 4.69% |
| 2025-08-01 | 16.58 | 16.72 | 16.32 | 16.36 | -1.15% | 2.16 | 2.05% |
| 2025-07-31 | 16.68 | 16.88 | 16.48 | 16.55 | 0.00% | 3.31 | 3.11% |
| 2025-07-30 | 16.88 | 16.96 | 16.46 | 16.55 | -1.96% | 2.50 | 2.34% |
| 2025-07-29 | 16.93 | 17.08 | 16.73 | 16.88 | -0.71% | 2.36 | 2.19% |
| 2025-07-28 | 17.26 | 17.33 | 16.90 | 17.00 | -0.93% | 2.94 | 2.70% |
| 2025-07-25 | 17.16 | 17.43 | 16.93 | 17.16 | -0.98% | 2.76 | 2.53% |
| 2025-07-24 | 17.63 | 17.98 | 17.24 | 17.33 | -1.70% | 3.30 | 2.96% |