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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.10 | 14.73 | 14.08 | 14.53 | +4.38% | 3.55 | 3.85% |
| 2025-06-23 | 13.70 | 14.16 | 13.70 | 13.92 | -0.57% | 2.49 | 2.80% |
| 2025-06-20 | 14.82 | 14.99 | 13.94 | 14.00 | -7.22% | 5.05 | 5.53% |
| 2025-06-19 | 15.46 | 16.13 | 15.06 | 15.09 | -2.33% | 4.48 | 4.49% |
| 2025-06-18 | 15.10 | 15.48 | 14.93 | 15.45 | +1.91% | 2.95 | 3.04% |
| 2025-06-17 | 15.80 | 15.98 | 15.05 | 15.16 | -4.65% | 4.01 | 4.09% |
| 2025-06-16 | 15.85 | 16.20 | 15.80 | 15.90 | -0.93% | 2.46 | 2.41% |
| 2025-06-13 | 16.30 | 16.41 | 15.90 | 16.05 | -2.37% | 3.56 | 3.46% |
| 2025-06-12 | 16.62 | 17.05 | 16.10 | 16.44 | -1.85% | 5.61 | 5.32% |
| 2025-06-11 | 16.16 | 17.24 | 16.00 | 16.75 | +3.65% | 7.44 | 6.95% |
| 2025-06-10 | 15.47 | 16.80 | 15.47 | 16.16 | +4.80% | 8.28 | 7.96% |
| 2025-06-09 | 15.92 | 16.02 | 15.41 | 15.42 | -3.14% | 4.46 | 4.46% |
| 2025-06-06 | 15.39 | 16.06 | 14.82 | 15.92 | +3.71% | 5.50 | 5.58% |
| 2025-06-05 | 14.94 | 15.47 | 14.49 | 15.35 | +2.95% | 4.44 | 4.62% |
| 2025-06-04 | 14.68 | 15.28 | 14.58 | 14.91 | +2.05% | 3.00 | 3.13% |
| 2025-06-03 | 14.36 | 14.80 | 14.31 | 14.61 | +0.41% | 2.10 | 2.25% |
| 2025-05-30 | 15.08 | 15.10 | 14.47 | 14.55 | -4.40% | 2.92 | 3.12% |
| 2025-05-29 | 15.34 | 15.47 | 15.00 | 15.22 | +0.20% | 3.15 | 3.23% |
| 2025-05-28 | 15.14 | 15.43 | 15.06 | 15.19 | +1.00% | 3.08 | 3.16% |
| 2025-05-27 | 15.30 | 15.47 | 14.96 | 15.04 | -1.70% | 2.75 | 2.85% |