富佳股份 sh.603219
17.95
-1.37%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.20 | 18.20 | 17.48 | 17.95 | -1.37% | 1.40 | 1.40% |
| 2026-05-22 | 18.15 | 18.58 | 18.08 | 18.20 | +0.50% | 1.55 | 1.51% |
| 2026-05-21 | 18.66 | 19.10 | 18.05 | 18.11 | -1.84% | 2.30 | 2.19% |
| 2026-05-20 | 18.50 | 18.70 | 18.12 | 18.45 | -0.91% | 1.82 | 1.76% |
| 2026-05-19 | 18.05 | 18.68 | 18.05 | 18.62 | +2.42% | 1.71 | 1.64% |
| 2026-05-18 | 18.45 | 18.49 | 17.66 | 18.18 | -0.93% | 1.91 | 1.88% |
| 2026-05-15 | 17.92 | 18.45 | 17.71 | 18.35 | +2.29% | 2.26 | 2.22% |
| 2026-05-14 | 17.85 | 18.63 | 17.70 | 17.94 | +0.67% | 3.45 | 3.38% |
| 2026-05-13 | 16.64 | 18.24 | 15.95 | 17.82 | +6.77% | 3.24 | 3.35% |
| 2026-05-12 | 17.63 | 17.63 | 16.67 | 16.69 | -3.97% | 0.89 | 0.93% |
| 2026-05-11 | 16.98 | 17.41 | 16.96 | 17.38 | +2.36% | 1.20 | 1.24% |
| 2026-05-08 | 16.61 | 16.99 | 16.50 | 16.98 | +0.89% | 0.77 | 0.82% |
| 2026-05-07 | 16.90 | 17.23 | 16.79 | 16.83 | -0.71% | 0.88 | 0.93% |
| 2026-05-06 | 16.54 | 17.10 | 16.54 | 16.95 | +1.92% | 1.34 | 1.42% |
| 2026-04-30 | 16.44 | 16.81 | 16.17 | 16.63 | +1.16% | 1.10 | 1.19% |
| 2026-04-29 | 17.00 | 17.00 | 15.90 | 16.44 | -5.14% | 1.95 | 2.13% |
| 2026-04-28 | 17.58 | 17.93 | 17.25 | 17.33 | -1.42% | 1.07 | 1.09% |
| 2026-04-27 | 17.47 | 17.65 | 17.00 | 17.58 | +2.63% | 1.01 | 1.03% |
| 2026-04-24 | 17.30 | 17.58 | 17.05 | 17.13 | -1.21% | 1.18 | 1.22% |
| 2026-04-23 | 16.56 | 17.50 | 16.33 | 17.34 | +5.47% | 2.39 | 2.50% |