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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.46 | 14.51 | 14.20 | 14.25 | -0.56% | 1.07 | 1.17% |
| 2025-11-19 | 14.70 | 14.70 | 14.28 | 14.33 | -1.98% | 1.52 | 1.64% |
| 2025-11-18 | 14.80 | 14.82 | 14.56 | 14.62 | -1.02% | 1.22 | 1.30% |
| 2025-11-17 | 14.70 | 14.79 | 14.56 | 14.77 | +0.20% | 1.10 | 1.17% |
| 2025-11-14 | 14.55 | 15.06 | 14.50 | 14.74 | +0.27% | 1.87 | 1.98% |
| 2025-11-13 | 14.75 | 14.80 | 14.56 | 14.70 | -0.14% | 1.35 | 1.44% |
| 2025-11-12 | 14.85 | 15.00 | 14.56 | 14.72 | -1.34% | 1.43 | 1.52% |
| 2025-11-11 | 14.99 | 15.10 | 14.80 | 14.92 | +0.07% | 1.27 | 1.33% |
| 2025-11-10 | 15.19 | 15.28 | 14.76 | 14.91 | -1.78% | 2.30 | 2.40% |
| 2025-11-07 | 15.58 | 15.58 | 15.17 | 15.18 | -2.69% | 2.32 | 2.36% |
| 2025-11-06 | 15.30 | 15.62 | 15.13 | 15.60 | +2.77% | 2.64 | 2.67% |
| 2025-11-05 | 15.05 | 15.42 | 15.00 | 15.18 | -1.17% | 2.21 | 2.27% |
| 2025-11-04 | 15.89 | 15.92 | 15.24 | 15.36 | -3.34% | 2.82 | 2.85% |
| 2025-11-03 | 16.37 | 16.37 | 15.65 | 15.89 | -2.34% | 3.71 | 3.64% |
| 2025-10-31 | 15.84 | 16.50 | 15.77 | 16.27 | +2.13% | 3.72 | 3.56% |
| 2025-10-30 | 16.40 | 16.40 | 15.90 | 15.93 | -2.39% | 3.02 | 2.93% |
| 2025-10-29 | 16.17 | 16.35 | 16.14 | 16.32 | +0.49% | 2.26 | 2.17% |
| 2025-10-28 | 16.30 | 16.50 | 16.08 | 16.24 | +0.31% | 3.75 | 3.60% |
| 2025-10-27 | 16.21 | 16.40 | 16.06 | 16.19 | +1.12% | 3.15 | 3.03% |
| 2025-10-24 | 16.05 | 16.12 | 15.68 | 16.01 | +0.57% | 3.18 | 3.12% |