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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.66 | 18.35 | 17.51 | 17.66 | -1.29% | 5.62 | 4.91% |
| 2025-07-21 | 18.29 | 18.44 | 17.65 | 17.89 | -1.16% | 6.13 | 5.35% |
| 2025-07-18 | 17.87 | 18.11 | 17.67 | 18.10 | +0.78% | 7.01 | 6.13% |
| 2025-07-17 | 17.40 | 18.30 | 16.98 | 17.96 | +4.06% | 11.16 | 9.85% |
| 2025-07-16 | 15.70 | 17.26 | 15.69 | 17.26 | +10.01% | 10.10 | 9.45% |
| 2025-07-15 | 15.45 | 16.02 | 15.27 | 15.69 | +2.95% | 4.96 | 4.96% |
| 2025-07-14 | 14.76 | 15.41 | 14.65 | 15.24 | +3.81% | 3.32 | 3.44% |
| 2025-07-11 | 14.51 | 14.86 | 14.31 | 14.68 | +1.03% | 2.23 | 2.40% |
| 2025-07-10 | 14.43 | 14.63 | 14.37 | 14.53 | -1.16% | 1.79 | 1.94% |
| 2025-07-09 | 15.43 | 15.64 | 14.67 | 14.70 | -1.34% | 3.71 | 3.84% |
| 2025-07-08 | 14.56 | 14.96 | 14.48 | 14.90 | +2.34% | 2.48 | 2.63% |
| 2025-07-07 | 14.60 | 14.65 | 14.37 | 14.56 | -0.27% | 1.16 | 1.24% |
| 2025-07-04 | 14.84 | 14.87 | 14.53 | 14.60 | -1.82% | 1.65 | 1.77% |
| 2025-07-03 | 14.81 | 15.03 | 14.70 | 14.87 | +0.20% | 1.64 | 1.72% |
| 2025-07-02 | 15.25 | 15.30 | 14.80 | 14.84 | -3.20% | 2.35 | 2.45% |
| 2025-07-01 | 15.61 | 15.63 | 15.20 | 15.33 | -0.91% | 1.95 | 1.99% |
| 2025-06-30 | 15.45 | 15.70 | 15.45 | 15.47 | +0.39% | 2.61 | 2.62% |
| 2025-06-27 | 15.57 | 15.71 | 15.12 | 15.41 | -1.03% | 2.89 | 2.95% |
| 2025-06-26 | 15.90 | 16.08 | 15.56 | 15.57 | -1.39% | 6.15 | 6.10% |
| 2025-06-25 | 14.53 | 15.98 | 14.53 | 15.79 | +8.67% | 8.98 | 8.97% |