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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.06 | 14.21 | 13.99 | 14.19 | +1.27% | 0.45 | 0.55% |
| 2025-06-24 | 13.61 | 14.08 | 13.56 | 14.01 | +3.42% | 0.52 | 0.66% |
| 2025-06-23 | 13.36 | 13.62 | 13.36 | 13.55 | -0.07% | 0.31 | 0.40% |
| 2025-06-20 | 13.67 | 13.90 | 13.48 | 13.56 | -0.79% | 0.31 | 0.40% |
| 2025-06-19 | 13.86 | 13.98 | 13.63 | 13.67 | -1.35% | 0.34 | 0.43% |
| 2025-06-18 | 13.92 | 13.97 | 13.74 | 13.85 | -0.35% | 0.23 | 0.29% |
| 2025-06-17 | 14.03 | 14.03 | 13.83 | 13.90 | -0.49% | 0.23 | 0.29% |
| 2025-06-16 | 13.78 | 13.99 | 13.78 | 13.97 | +1.43% | 0.31 | 0.39% |
| 2025-06-13 | 14.17 | 14.17 | 13.67 | 13.77 | -3.12% | 0.53 | 0.67% |
| 2025-06-12 | 14.30 | 14.38 | 14.16 | 14.22 | -0.55% | 0.26 | 0.32% |
| 2025-06-11 | 14.19 | 14.50 | 14.19 | 14.30 | +0.35% | 0.37 | 0.45% |
| 2025-06-10 | 14.56 | 14.64 | 13.99 | 14.25 | -2.10% | 0.56 | 0.69% |
| 2025-06-09 | 14.36 | 14.88 | 14.32 | 14.55 | +1.65% | 0.60 | 0.72% |
| 2025-06-06 | 14.40 | 14.45 | 14.21 | 14.32 | -0.48% | 0.32 | 0.39% |
| 2025-06-05 | 14.40 | 14.48 | 14.22 | 14.39 | -0.21% | 0.43 | 0.53% |
| 2025-06-04 | 14.20 | 14.50 | 14.19 | 14.41 | +1.60% | 0.43 | 0.53% |
| 2025-06-03 | 14.02 | 14.30 | 14.01 | 14.19 | -0.69% | 0.32 | 0.39% |
| 2025-05-30 | 14.71 | 14.74 | 14.23 | 14.29 | -2.75% | 0.44 | 0.54% |
| 2025-05-29 | 14.41 | 14.82 | 14.40 | 14.69 | +1.02% | 0.49 | 0.58% |
| 2025-05-28 | 14.66 | 14.80 | 14.41 | 14.54 | -1.27% | 0.35 | 0.42% |