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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.40 | 15.49 | 14.97 | 15.30 | -1.03% | 3.01 | 3.10% |
| 2025-05-23 | 15.65 | 16.03 | 15.30 | 15.46 | -1.21% | 3.49 | 3.48% |
| 2025-05-22 | 15.39 | 15.95 | 15.39 | 15.65 | +0.38% | 3.05 | 3.04% |
| 2025-05-21 | 16.10 | 16.11 | 15.40 | 15.59 | -4.53% | 5.81 | 5.81% |
| 2025-05-20 | 16.90 | 16.90 | 16.30 | 16.33 | -4.73% | 5.84 | 5.55% |
| 2025-05-19 | 16.90 | 17.60 | 16.23 | 17.14 | +2.63% | 9.02 | 8.30% |
| 2025-05-16 | 16.10 | 16.96 | 16.07 | 16.70 | +3.73% | 8.18 | 7.72% |
| 2025-05-15 | 16.29 | 16.29 | 15.72 | 16.10 | -1.17% | 4.05 | 3.97% |
| 2025-05-14 | 16.38 | 16.65 | 16.01 | 16.29 | -1.51% | 5.68 | 5.45% |
| 2025-05-13 | 16.80 | 16.96 | 16.40 | 16.54 | -0.84% | 4.68 | 4.41% |
| 2025-05-12 | 16.70 | 16.98 | 16.51 | 16.68 | +1.03% | 5.53 | 5.19% |
| 2025-05-09 | 17.18 | 17.18 | 16.35 | 16.51 | -4.04% | 7.21 | 6.75% |
| 2025-05-08 | 17.61 | 18.59 | 17.00 | 17.21 | -2.20% | 9.95 | 8.79% |
| 2025-05-07 | 18.09 | 18.49 | 17.16 | 17.59 | -2.05% | 11.03 | 9.64% |
| 2025-05-06 | 16.75 | 17.96 | 16.65 | 17.96 | +9.98% | 10.60 | 9.54% |