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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.01 | 15.10 | 14.83 | 14.90 | -1.00% | 0.53 | 0.63% |
| 2025-07-22 | 15.10 | 15.15 | 14.95 | 15.05 | -0.27% | 0.38 | 0.45% |
| 2025-07-21 | 14.84 | 15.12 | 14.82 | 15.09 | +2.10% | 0.50 | 0.59% |
| 2025-07-18 | 15.00 | 15.03 | 14.72 | 14.78 | -1.12% | 0.49 | 0.59% |
| 2025-07-17 | 14.87 | 15.17 | 14.75 | 14.95 | +0.87% | 0.62 | 0.73% |
| 2025-07-16 | 14.72 | 14.87 | 14.65 | 14.82 | +0.54% | 0.34 | 0.40% |
| 2025-07-15 | 14.61 | 14.75 | 14.53 | 14.74 | +0.47% | 0.39 | 0.47% |
| 2025-07-14 | 14.58 | 14.77 | 14.50 | 14.67 | +0.61% | 0.45 | 0.54% |
| 2025-07-11 | 14.39 | 14.71 | 14.30 | 14.58 | +1.44% | 0.52 | 0.63% |
| 2025-07-10 | 14.39 | 14.47 | 14.29 | 14.38 | -0.61% | 0.25 | 0.31% |
| 2025-07-09 | 14.53 | 14.58 | 14.41 | 14.46 | -0.27% | 0.35 | 0.42% |
| 2025-07-08 | 14.41 | 14.53 | 14.27 | 14.50 | +1.17% | 0.32 | 0.39% |
| 2025-07-07 | 14.29 | 14.37 | 14.19 | 14.34 | +0.28% | 0.29 | 0.36% |
| 2025-07-04 | 14.44 | 14.54 | 14.23 | 14.30 | -1.36% | 0.36 | 0.44% |
| 2025-07-03 | 14.42 | 14.62 | 14.37 | 14.49 | +0.48% | 0.35 | 0.42% |
| 2025-07-02 | 14.42 | 14.55 | 14.20 | 14.42 | +0.41% | 0.58 | 0.71% |
| 2025-07-01 | 14.28 | 14.46 | 14.19 | 14.37 | +0.34% | 0.39 | 0.48% |
| 2025-06-30 | 14.04 | 14.34 | 14.01 | 14.32 | +2.04% | 0.43 | 0.54% |
| 2025-06-27 | 13.95 | 14.11 | 13.87 | 14.03 | +0.64% | 0.31 | 0.39% |
| 2025-06-26 | 14.06 | 14.21 | 13.93 | 13.94 | -1.74% | 0.43 | 0.54% |