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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.00 | 16.06 | 15.21 | 15.72 | -0.32% | 1.29 | 1.47% |
| 2026-03-23 | 17.00 | 17.12 | 15.77 | 15.77 | -9.99% | 1.58 | 1.74% |
| 2026-03-20 | 17.95 | 18.20 | 17.52 | 17.52 | -2.34% | 0.69 | 0.70% |
| 2026-03-19 | 18.00 | 18.48 | 17.82 | 17.94 | -3.03% | 1.18 | 1.17% |
| 2026-03-18 | 17.85 | 18.55 | 17.70 | 18.50 | +4.17% | 1.53 | 1.49% |
| 2026-03-17 | 17.60 | 17.95 | 17.57 | 17.76 | +0.79% | 1.15 | 1.15% |
| 2026-03-16 | 17.05 | 17.65 | 16.79 | 17.62 | +4.51% | 1.03 | 1.05% |
| 2026-03-13 | 16.71 | 17.21 | 16.59 | 16.86 | +0.42% | 0.38 | 0.40% |
| 2026-03-12 | 17.13 | 17.13 | 16.64 | 16.79 | -1.81% | 0.41 | 0.43% |
| 2026-03-11 | 17.50 | 17.73 | 17.09 | 17.10 | -2.79% | 0.86 | 0.88% |
| 2026-03-10 | 16.73 | 17.67 | 16.68 | 17.59 | +4.83% | 1.24 | 1.27% |
| 2026-03-09 | 16.89 | 16.99 | 16.48 | 16.78 | -0.71% | 0.73 | 0.78% |
| 2026-03-06 | 16.81 | 17.04 | 16.68 | 16.90 | +1.02% | 0.37 | 0.39% |
| 2026-03-05 | 17.00 | 17.18 | 16.64 | 16.73 | +0.60% | 0.65 | 0.69% |
| 2026-03-04 | 16.49 | 16.79 | 16.32 | 16.63 | +0.73% | 0.62 | 0.67% |
| 2026-03-03 | 17.04 | 17.35 | 16.45 | 16.51 | -3.84% | 0.67 | 0.71% |
| 2026-03-02 | 17.70 | 17.70 | 16.85 | 17.17 | -4.93% | 1.28 | 1.32% |
| 2026-02-27 | 18.14 | 18.36 | 18.01 | 18.06 | -1.10% | 0.49 | 0.48% |
| 2026-02-26 | 17.98 | 18.38 | 17.91 | 18.26 | +1.22% | 0.66 | 0.64% |
| 2026-02-25 | 18.25 | 18.42 | 17.96 | 18.04 | -0.99% | 0.67 | 0.66% |