福达股份 sh.603166
14.06
-1.82%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.80 | 17.00 | 16.69 | 16.75 | +0.66% | 1.01 | 0.94% |
| 2026-02-13 | 16.81 | 16.95 | 16.63 | 16.64 | -1.83% | 1.17 | 1.09% |
| 2026-02-12 | 16.70 | 17.16 | 16.70 | 16.95 | +1.50% | 1.27 | 1.17% |
| 2026-02-11 | 16.80 | 16.82 | 16.68 | 16.70 | -0.65% | 0.74 | 0.69% |
| 2026-02-10 | 16.90 | 17.00 | 16.80 | 16.81 | -0.71% | 1.23 | 1.14% |
| 2026-02-09 | 16.83 | 16.99 | 16.56 | 16.93 | +1.93% | 1.72 | 1.60% |
| 2026-02-06 | 16.14 | 16.88 | 16.08 | 16.61 | +2.91% | 2.00 | 1.89% |
| 2026-02-05 | 16.56 | 16.56 | 16.11 | 16.14 | -2.54% | 1.43 | 1.37% |
| 2026-02-04 | 16.68 | 16.80 | 16.50 | 16.56 | -1.25% | 1.36 | 1.27% |
| 2026-02-03 | 16.67 | 16.80 | 16.44 | 16.77 | +1.27% | 1.26 | 1.18% |
| 2026-02-02 | 16.70 | 16.96 | 16.56 | 16.56 | -1.66% | 1.64 | 1.53% |
| 2026-01-30 | 16.80 | 17.17 | 16.36 | 16.84 | 0.00% | 2.22 | 2.07% |
| 2026-01-29 | 17.05 | 17.32 | 16.82 | 16.84 | -2.60% | 2.76 | 2.53% |
| 2026-01-28 | 17.70 | 17.71 | 17.23 | 17.29 | -2.76% | 2.75 | 2.47% |
| 2026-01-27 | 17.41 | 17.93 | 17.13 | 17.78 | +0.97% | 3.78 | 3.35% |
| 2026-01-26 | 18.20 | 18.51 | 17.40 | 17.61 | +0.06% | 4.79 | 4.19% |
| 2026-01-23 | 17.66 | 17.80 | 17.31 | 17.60 | -0.34% | 3.60 | 3.21% |
| 2026-01-22 | 17.62 | 17.93 | 17.45 | 17.66 | -0.23% | 3.27 | 2.89% |
| 2026-01-21 | 17.10 | 17.90 | 16.83 | 17.70 | +2.43% | 4.30 | 3.84% |
| 2026-01-20 | 18.00 | 18.00 | 17.00 | 17.28 | -3.84% | 5.69 | 5.11% |