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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.45 | 18.55 | 18.13 | 18.22 | -0.22% | 0.55 | 0.53% |
| 2026-02-13 | 18.72 | 18.88 | 18.23 | 18.26 | -3.23% | 0.78 | 0.76% |
| 2026-02-12 | 18.87 | 19.38 | 18.54 | 18.87 | +0.48% | 1.16 | 1.09% |
| 2026-02-11 | 18.13 | 19.00 | 18.13 | 18.78 | +1.51% | 1.31 | 1.25% |
| 2026-02-10 | 18.89 | 18.89 | 18.46 | 18.50 | -1.23% | 0.76 | 0.72% |
| 2026-02-09 | 18.90 | 19.19 | 18.58 | 18.73 | +0.32% | 1.28 | 1.21% |
| 2026-02-06 | 18.13 | 19.15 | 17.80 | 18.67 | +2.02% | 1.61 | 1.55% |
| 2026-02-05 | 19.90 | 20.11 | 18.30 | 18.30 | -5.67% | 4.72 | 4.35% |
| 2026-02-04 | 18.75 | 19.48 | 18.52 | 19.40 | +3.47% | 1.92 | 1.80% |
| 2026-02-03 | 18.32 | 18.86 | 18.08 | 18.75 | +3.82% | 1.48 | 1.42% |
| 2026-02-02 | 18.80 | 18.97 | 17.98 | 18.06 | -3.32% | 1.20 | 1.17% |
| 2026-01-30 | 18.20 | 18.84 | 18.06 | 18.68 | +2.58% | 2.20 | 2.10% |
| 2026-01-29 | 18.96 | 19.98 | 18.11 | 18.21 | -1.73% | 3.24 | 3.05% |
| 2026-01-28 | 18.50 | 18.68 | 18.30 | 18.53 | -0.38% | 0.74 | 0.71% |
| 2026-01-27 | 18.63 | 18.85 | 18.20 | 18.60 | 0.00% | 0.78 | 0.75% |
| 2026-01-26 | 18.90 | 19.19 | 18.40 | 18.60 | -1.12% | 0.99 | 0.94% |
| 2026-01-23 | 18.57 | 18.81 | 18.23 | 18.81 | +1.24% | 1.20 | 1.15% |
| 2026-01-22 | 18.09 | 18.69 | 18.09 | 18.58 | +2.37% | 1.14 | 1.10% |
| 2026-01-21 | 17.60 | 18.28 | 17.53 | 18.15 | +2.60% | 1.11 | 1.09% |
| 2026-01-20 | 17.88 | 17.99 | 17.61 | 17.69 | -1.01% | 0.62 | 0.62% |