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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.90 | 13.90 | 13.63 | 13.76 | -1.22% | 0.76 | 0.86% |
| 2026-04-20 | 14.25 | 14.25 | 13.85 | 13.93 | -1.35% | 1.16 | 1.30% |
| 2026-04-17 | 13.96 | 14.29 | 13.77 | 14.12 | +1.66% | 1.37 | 1.52% |
| 2026-04-16 | 13.67 | 13.95 | 13.61 | 13.89 | +2.06% | 0.85 | 0.96% |
| 2026-04-15 | 13.82 | 13.83 | 13.57 | 13.61 | -0.37% | 0.59 | 0.67% |
| 2026-04-14 | 13.61 | 13.67 | 13.43 | 13.66 | +0.89% | 0.71 | 0.82% |
| 2026-04-13 | 13.76 | 13.76 | 13.45 | 13.54 | -0.88% | 0.66 | 0.77% |
| 2026-04-10 | 13.46 | 13.80 | 13.38 | 13.66 | +2.09% | 0.90 | 1.03% |
| 2026-04-09 | 13.60 | 13.60 | 13.33 | 13.38 | -1.76% | 0.68 | 0.79% |
| 2026-04-08 | 13.22 | 13.62 | 13.18 | 13.62 | +5.42% | 1.02 | 1.18% |
| 2026-04-07 | 12.92 | 13.05 | 12.84 | 12.92 | +0.08% | 0.42 | 0.51% |
| 2026-04-03 | 13.11 | 13.16 | 12.90 | 12.91 | -1.38% | 0.50 | 0.60% |
| 2026-04-02 | 13.45 | 13.48 | 13.03 | 13.09 | -2.39% | 0.69 | 0.82% |
| 2026-04-01 | 13.48 | 13.50 | 13.26 | 13.41 | +1.75% | 0.74 | 0.87% |
| 2026-03-31 | 13.31 | 13.44 | 13.18 | 13.18 | -1.13% | 0.85 | 1.00% |
| 2026-03-30 | 13.37 | 13.53 | 13.17 | 13.33 | -1.91% | 1.27 | 1.49% |
| 2026-03-27 | 13.07 | 13.85 | 12.97 | 13.59 | +3.50% | 1.92 | 2.21% |
| 2026-03-26 | 13.44 | 13.52 | 13.10 | 13.13 | -1.05% | 1.50 | 1.76% |
| 2026-03-25 | 13.00 | 13.29 | 13.00 | 13.27 | +2.71% | 0.79 | 0.93% |
| 2026-03-24 | 12.85 | 12.96 | 12.56 | 12.92 | +2.38% | 0.89 | 1.09% |