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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.60 | 18.10 | 17.58 | 17.87 | +1.88% | 0.95 | 0.95% |
| 2026-01-16 | 17.55 | 17.68 | 17.33 | 17.54 | +0.98% | 0.73 | 0.74% |
| 2026-01-15 | 17.30 | 17.60 | 17.23 | 17.37 | +0.17% | 0.61 | 0.63% |
| 2026-01-14 | 17.42 | 17.75 | 17.11 | 17.34 | -0.57% | 1.09 | 1.11% |
| 2026-01-13 | 17.60 | 17.75 | 17.34 | 17.44 | -1.30% | 0.87 | 0.88% |
| 2026-01-12 | 17.93 | 17.95 | 17.58 | 17.67 | -2.05% | 1.44 | 1.45% |
| 2026-01-09 | 17.65 | 18.18 | 17.36 | 18.04 | +2.33% | 1.84 | 1.85% |
| 2026-01-08 | 17.25 | 17.80 | 16.92 | 17.63 | +2.08% | 1.52 | 1.55% |
| 2026-01-07 | 17.56 | 17.56 | 17.16 | 17.27 | -1.71% | 0.91 | 0.94% |
| 2026-01-06 | 17.09 | 17.79 | 17.00 | 17.57 | +2.93% | 1.48 | 1.52% |
| 2026-01-05 | 16.85 | 17.19 | 16.80 | 17.07 | +1.37% | 0.98 | 1.02% |
| 2025-12-31 | 16.37 | 17.12 | 16.29 | 16.84 | +3.00% | 1.50 | 1.58% |
| 2025-12-30 | 16.24 | 16.57 | 16.10 | 16.35 | +1.05% | 0.72 | 0.79% |
| 2025-12-29 | 16.03 | 16.34 | 16.03 | 16.18 | +0.37% | 0.38 | 0.42% |
| 2025-12-26 | 16.36 | 16.45 | 16.10 | 16.12 | -1.16% | 0.47 | 0.52% |
| 2025-12-25 | 15.84 | 16.34 | 15.84 | 16.31 | +2.32% | 0.59 | 0.65% |
| 2025-12-24 | 15.88 | 15.97 | 15.73 | 15.94 | +1.21% | 0.33 | 0.37% |
| 2025-12-23 | 15.93 | 15.98 | 15.67 | 15.75 | -1.01% | 0.33 | 0.38% |
| 2025-12-22 | 15.94 | 16.05 | 15.82 | 15.91 | +0.32% | 0.32 | 0.35% |
| 2025-12-19 | 15.60 | 15.97 | 15.57 | 15.86 | +1.67% | 0.36 | 0.41% |