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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.85 | 14.85 | 14.41 | 14.73 | -0.80% | 0.50 | 0.60% |
| 2025-05-26 | 14.60 | 15.00 | 14.55 | 14.85 | +1.48% | 0.52 | 0.62% |
| 2025-05-23 | 14.89 | 15.04 | 14.59 | 14.63 | -1.98% | 0.48 | 0.57% |
| 2025-05-22 | 15.01 | 15.25 | 14.91 | 14.93 | -0.66% | 0.41 | 0.48% |
| 2025-05-21 | 15.24 | 15.29 | 15.02 | 15.03 | -1.87% | 0.42 | 0.49% |
| 2025-05-20 | 15.28 | 15.42 | 15.10 | 15.31 | +0.19% | 0.36 | 0.42% |
| 2025-05-19 | 15.39 | 15.39 | 15.06 | 15.28 | -0.83% | 0.53 | 0.62% |
| 2025-05-16 | 15.32 | 15.77 | 15.24 | 15.41 | +0.32% | 0.61 | 0.69% |
| 2025-05-15 | 15.37 | 15.40 | 15.12 | 15.36 | -0.32% | 0.47 | 0.54% |
| 2025-05-14 | 15.54 | 15.61 | 15.30 | 15.41 | -1.26% | 0.77 | 0.88% |
| 2025-05-13 | 16.03 | 16.04 | 15.53 | 15.61 | -1.12% | 1.07 | 1.20% |
| 2025-05-12 | 15.67 | 16.02 | 15.49 | 15.79 | +2.04% | 1.42 | 1.58% |
| 2025-05-09 | 15.64 | 16.01 | 15.06 | 15.47 | -1.07% | 1.55 | 1.76% |
| 2025-05-08 | 15.41 | 15.90 | 15.40 | 15.64 | +1.54% | 1.67 | 1.87% |
| 2025-05-07 | 15.12 | 15.47 | 14.91 | 15.40 | +2.36% | 1.40 | 1.61% |
| 2025-05-06 | 14.41 | 15.29 | 14.29 | 15.05 | +4.81% | 1.26 | 1.49% |