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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.50 | 16.50 | 15.60 | 15.92 | -2.33% | 2.68 | 2.64% |
| 2025-10-22 | 16.60 | 16.76 | 16.24 | 16.30 | -2.28% | 2.52 | 2.39% |
| 2025-10-21 | 16.38 | 16.88 | 16.25 | 16.68 | +1.89% | 2.99 | 2.81% |
| 2025-10-20 | 16.35 | 16.64 | 16.10 | 16.37 | +2.44% | 2.53 | 2.41% |
| 2025-10-17 | 17.39 | 17.40 | 15.89 | 15.98 | -8.32% | 5.09 | 4.82% |
| 2025-10-16 | 17.77 | 17.95 | 17.32 | 17.43 | -2.73% | 2.48 | 2.20% |
| 2025-10-15 | 17.10 | 18.19 | 16.77 | 17.92 | +4.55% | 5.03 | 4.47% |
| 2025-10-14 | 18.55 | 18.63 | 16.95 | 17.14 | -6.70% | 5.53 | 4.89% |
| 2025-10-13 | 17.99 | 19.00 | 17.65 | 18.37 | -4.07% | 4.35 | 3.72% |
| 2025-10-10 | 19.31 | 19.90 | 19.05 | 19.15 | -0.31% | 4.70 | 3.78% |
| 2025-10-09 | 19.98 | 19.99 | 19.10 | 19.21 | -3.85% | 4.94 | 4.00% |
| 2025-09-30 | 20.50 | 20.70 | 19.98 | 19.98 | -2.54% | 5.09 | 3.95% |
| 2025-09-29 | 20.72 | 21.30 | 20.14 | 20.50 | -2.66% | 8.14 | 6.19% |
| 2025-09-26 | 20.81 | 21.52 | 20.55 | 21.06 | +0.62% | 8.98 | 6.66% |
| 2025-09-25 | 20.78 | 21.59 | 20.70 | 20.93 | +1.21% | 10.32 | 7.64% |
| 2025-09-24 | 20.60 | 21.69 | 20.26 | 20.68 | -0.82% | 15.25 | 11.38% |
| 2025-09-23 | 19.29 | 20.85 | 19.25 | 20.85 | +10.03% | 13.81 | 10.57% |
| 2025-09-22 | 18.17 | 19.31 | 18.01 | 18.95 | +4.52% | 8.09 | 6.82% |
| 2025-09-19 | 18.90 | 19.18 | 17.71 | 18.13 | -6.30% | 6.97 | 6.02% |
| 2025-09-18 | 18.30 | 19.83 | 18.30 | 19.35 | +7.32% | 13.23 | 10.83% |