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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.67 | 14.86 | 14.48 | 14.48 | -2.36% | 1.16 | 1.24% |
| 2025-12-17 | 14.47 | 14.92 | 14.31 | 14.83 | +2.49% | 1.80 | 1.93% |
| 2025-12-16 | 14.94 | 15.02 | 14.42 | 14.47 | -3.40% | 1.67 | 1.79% |
| 2025-12-15 | 15.20 | 15.65 | 14.95 | 14.98 | -0.99% | 1.98 | 2.03% |
| 2025-12-12 | 15.28 | 15.28 | 15.00 | 15.13 | -0.92% | 1.49 | 1.53% |
| 2025-12-11 | 15.70 | 15.90 | 15.25 | 15.27 | -2.86% | 2.34 | 2.36% |
| 2025-12-10 | 15.50 | 15.76 | 15.37 | 15.72 | +0.77% | 1.92 | 1.92% |
| 2025-12-09 | 15.93 | 15.98 | 15.56 | 15.60 | -2.19% | 2.79 | 2.77% |
| 2025-12-08 | 14.95 | 15.95 | 14.95 | 15.95 | +7.34% | 5.77 | 5.75% |
| 2025-12-05 | 14.70 | 14.86 | 14.50 | 14.86 | +0.61% | 1.34 | 1.42% |
| 2025-12-04 | 15.01 | 15.18 | 14.75 | 14.77 | -0.34% | 1.96 | 2.04% |
| 2025-12-03 | 15.07 | 15.58 | 14.70 | 14.82 | -1.53% | 3.03 | 3.13% |
| 2025-12-02 | 14.71 | 15.10 | 14.45 | 15.05 | +2.66% | 3.81 | 3.99% |
| 2025-12-01 | 14.46 | 14.66 | 14.41 | 14.66 | +1.45% | 1.40 | 1.51% |
| 2025-11-28 | 14.31 | 14.46 | 14.15 | 14.45 | +0.77% | 1.13 | 1.24% |
| 2025-11-27 | 14.45 | 14.55 | 14.32 | 14.34 | -0.83% | 1.28 | 1.39% |
| 2025-11-26 | 14.47 | 14.64 | 14.31 | 14.46 | -0.07% | 1.18 | 1.27% |
| 2025-11-25 | 14.28 | 14.56 | 14.23 | 14.47 | +1.76% | 1.40 | 1.51% |
| 2025-11-24 | 14.07 | 14.28 | 13.83 | 14.22 | +1.50% | 1.35 | 1.49% |
| 2025-11-21 | 14.12 | 14.35 | 13.85 | 14.01 | -1.68% | 1.64 | 1.81% |