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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.10 | 13.19 | 12.48 | 12.62 | -4.68% | 1.34 | 1.63% |
| 2026-03-20 | 13.74 | 13.86 | 13.20 | 13.24 | -3.57% | 1.08 | 1.25% |
| 2026-03-19 | 13.98 | 14.08 | 13.69 | 13.73 | -3.11% | 0.94 | 1.05% |
| 2026-03-18 | 14.25 | 14.25 | 13.93 | 14.17 | 0.00% | 0.80 | 0.89% |
| 2026-03-17 | 14.51 | 14.59 | 14.16 | 14.17 | -2.21% | 0.84 | 0.91% |
| 2026-03-16 | 14.43 | 14.49 | 14.28 | 14.49 | +0.42% | 0.55 | 0.59% |
| 2026-03-13 | 14.60 | 14.68 | 14.39 | 14.43 | -1.57% | 0.65 | 0.70% |
| 2026-03-12 | 14.82 | 14.99 | 14.63 | 14.66 | -1.15% | 1.07 | 1.13% |
| 2026-03-11 | 14.93 | 15.09 | 14.80 | 14.83 | -0.74% | 0.82 | 0.86% |
| 2026-03-10 | 14.85 | 15.00 | 14.77 | 14.94 | +1.91% | 1.08 | 1.13% |
| 2026-03-09 | 14.99 | 14.99 | 14.30 | 14.66 | -4.06% | 1.95 | 2.09% |
| 2026-03-06 | 14.99 | 15.37 | 14.95 | 15.28 | +1.93% | 0.79 | 0.81% |
| 2026-03-05 | 15.16 | 15.18 | 14.87 | 14.99 | +1.49% | 1.00 | 1.04% |
| 2026-03-04 | 14.03 | 15.02 | 14.03 | 14.77 | -1.99% | 1.54 | 1.63% |
| 2026-03-03 | 15.90 | 16.03 | 15.07 | 15.07 | -5.40% | 1.51 | 1.52% |
| 2026-03-02 | 16.18 | 16.29 | 15.86 | 15.93 | -2.81% | 1.68 | 1.64% |
| 2026-02-27 | 16.02 | 16.50 | 15.95 | 16.39 | +2.31% | 2.37 | 2.27% |
| 2026-02-26 | 16.36 | 16.40 | 15.92 | 16.02 | -3.09% | 2.81 | 2.73% |
| 2026-02-25 | 16.70 | 16.73 | 16.43 | 16.53 | -1.31% | 1.65 | 1.56% |
| 2026-02-24 | 16.80 | 17.00 | 16.69 | 16.75 | +0.66% | 1.01 | 0.94% |