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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.88 | 18.06 | 16.80 | 17.97 | +5.71% | 7.28 | 6.48% |
| 2026-01-16 | 16.28 | 17.18 | 16.16 | 17.00 | +5.13% | 6.14 | 5.72% |
| 2026-01-15 | 16.20 | 16.30 | 15.90 | 16.17 | -0.19% | 3.25 | 3.15% |
| 2026-01-14 | 15.93 | 16.52 | 15.93 | 16.20 | +2.34% | 5.47 | 5.26% |
| 2026-01-13 | 16.00 | 16.12 | 15.70 | 15.83 | -1.43% | 3.81 | 3.73% |
| 2026-01-12 | 15.97 | 16.09 | 15.56 | 16.06 | +1.07% | 3.34 | 3.28% |
| 2026-01-09 | 15.72 | 15.96 | 15.67 | 15.89 | +1.08% | 2.56 | 2.52% |
| 2026-01-08 | 15.69 | 15.95 | 15.57 | 15.72 | +0.13% | 1.93 | 1.91% |
| 2026-01-07 | 15.57 | 15.96 | 15.47 | 15.70 | +0.83% | 2.33 | 2.31% |
| 2026-01-06 | 15.69 | 15.81 | 15.51 | 15.57 | -0.83% | 2.18 | 2.18% |
| 2026-01-05 | 15.63 | 15.78 | 15.55 | 15.70 | 0.00% | 2.11 | 2.10% |
| 2025-12-31 | 16.17 | 16.20 | 15.63 | 15.70 | -2.24% | 2.51 | 2.48% |
| 2025-12-30 | 15.68 | 16.15 | 15.60 | 16.06 | +1.71% | 2.80 | 2.74% |
| 2025-12-29 | 15.78 | 15.90 | 15.55 | 15.79 | +0.13% | 2.13 | 2.12% |
| 2025-12-26 | 15.92 | 16.37 | 15.70 | 15.77 | -1.81% | 3.49 | 3.41% |
| 2025-12-25 | 15.70 | 16.20 | 15.52 | 16.06 | +2.75% | 3.35 | 3.29% |
| 2025-12-24 | 15.00 | 15.95 | 14.93 | 15.63 | +3.85% | 3.42 | 3.43% |
| 2025-12-23 | 15.28 | 15.29 | 14.98 | 15.05 | -1.31% | 1.46 | 1.51% |
| 2025-12-22 | 14.68 | 15.35 | 14.66 | 15.25 | +4.45% | 2.59 | 2.68% |
| 2025-12-19 | 14.52 | 14.82 | 14.46 | 14.60 | +0.83% | 1.22 | 1.30% |