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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.77 | 18.23 | 17.55 | 18.03 | +1.46% | 4.72 | 4.11% |
| 2025-09-16 | 17.06 | 17.98 | 16.98 | 17.77 | +4.16% | 6.21 | 5.54% |
| 2025-09-15 | 16.91 | 17.85 | 16.91 | 17.06 | +0.71% | 4.13 | 3.71% |
| 2025-09-12 | 17.10 | 17.45 | 16.91 | 16.94 | -1.40% | 2.87 | 2.62% |
| 2025-09-11 | 16.70 | 17.20 | 16.40 | 17.18 | +2.14% | 3.64 | 3.37% |
| 2025-09-10 | 17.10 | 17.42 | 16.65 | 16.82 | -1.69% | 3.33 | 3.07% |
| 2025-09-09 | 17.64 | 17.75 | 17.06 | 17.11 | -3.93% | 4.00 | 3.63% |
| 2025-09-08 | 17.02 | 18.27 | 17.02 | 17.81 | +3.43% | 4.10 | 3.61% |
| 2025-09-05 | 16.93 | 17.23 | 16.76 | 17.22 | +1.71% | 3.16 | 2.90% |
| 2025-09-04 | 17.84 | 18.04 | 16.60 | 16.93 | -5.15% | 3.66 | 3.32% |
| 2025-09-03 | 18.65 | 18.90 | 17.74 | 17.85 | -3.93% | 3.70 | 3.17% |
| 2025-09-02 | 18.10 | 19.25 | 17.15 | 18.58 | +2.65% | 6.58 | 5.65% |
| 2025-09-01 | 18.50 | 18.70 | 17.91 | 18.10 | -1.79% | 2.70 | 2.32% |
| 2025-08-29 | 18.42 | 18.98 | 17.91 | 18.43 | +1.32% | 3.22 | 2.73% |
| 2025-08-28 | 18.29 | 18.49 | 17.55 | 18.19 | -0.71% | 3.78 | 3.29% |
| 2025-08-27 | 18.72 | 19.45 | 18.31 | 18.32 | -2.19% | 4.91 | 4.05% |
| 2025-08-26 | 19.35 | 19.35 | 18.70 | 18.73 | -4.15% | 4.34 | 3.58% |
| 2025-08-25 | 19.10 | 19.76 | 19.00 | 19.54 | +2.84% | 4.82 | 3.88% |
| 2025-08-22 | 18.63 | 19.38 | 18.56 | 19.00 | +2.10% | 4.57 | 3.76% |
| 2025-08-21 | 18.93 | 19.09 | 18.34 | 18.61 | -1.64% | 4.94 | 4.14% |