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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.20 | 22.50 | 20.00 | 21.14 | +2.22% | 8.31 | 6.87% |
| 2025-08-19 | 19.15 | 20.68 | 19.15 | 20.68 | +10.00% | 5.88 | 5.22% |
| 2025-08-18 | 17.70 | 19.08 | 17.43 | 18.80 | +6.27% | 3.88 | 3.78% |
| 2025-08-15 | 16.68 | 17.84 | 16.66 | 17.69 | +6.31% | 2.19 | 2.25% |
| 2025-08-14 | 16.65 | 16.70 | 16.30 | 16.64 | -0.06% | 0.96 | 1.03% |
| 2025-08-13 | 16.43 | 16.89 | 16.43 | 16.65 | +1.03% | 1.08 | 1.16% |
| 2025-08-12 | 16.53 | 16.60 | 16.34 | 16.48 | -0.30% | 0.91 | 0.99% |
| 2025-08-11 | 15.80 | 16.95 | 15.71 | 16.53 | +4.69% | 1.89 | 2.05% |
| 2025-08-08 | 15.76 | 15.85 | 15.58 | 15.79 | +0.19% | 0.46 | 0.52% |
| 2025-08-07 | 15.92 | 15.95 | 15.73 | 15.76 | -0.82% | 0.70 | 0.79% |
| 2025-08-06 | 16.00 | 16.03 | 15.70 | 15.89 | -0.44% | 0.82 | 0.92% |
| 2025-08-05 | 15.53 | 16.33 | 15.50 | 15.96 | +2.64% | 1.72 | 1.92% |
| 2025-08-04 | 14.76 | 15.58 | 14.70 | 15.55 | +4.86% | 1.02 | 1.18% |
| 2025-08-01 | 14.92 | 14.92 | 14.70 | 14.83 | +0.14% | 0.38 | 0.45% |
| 2025-07-31 | 14.94 | 15.05 | 14.76 | 14.81 | -1.00% | 0.52 | 0.62% |
| 2025-07-30 | 15.06 | 15.11 | 14.85 | 14.96 | -1.12% | 0.47 | 0.56% |
| 2025-07-29 | 15.04 | 15.20 | 15.04 | 15.13 | -0.40% | 0.42 | 0.50% |
| 2025-07-28 | 15.32 | 15.35 | 15.13 | 15.19 | -0.52% | 0.47 | 0.55% |
| 2025-07-25 | 15.20 | 15.29 | 15.05 | 15.27 | +0.33% | 0.53 | 0.62% |
| 2025-07-24 | 14.90 | 15.55 | 14.80 | 15.22 | +2.15% | 0.86 | 1.01% |