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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.61 | 15.76 | 15.57 | 15.60 | -0.38% | 0.25 | 0.28% |
| 2025-12-17 | 15.39 | 15.74 | 15.38 | 15.66 | +0.71% | 0.39 | 0.44% |
| 2025-12-16 | 15.59 | 15.80 | 15.50 | 15.55 | -0.83% | 0.37 | 0.42% |
| 2025-12-15 | 15.81 | 15.99 | 15.68 | 15.68 | -1.38% | 0.32 | 0.36% |
| 2025-12-12 | 15.87 | 16.06 | 15.82 | 15.90 | 0.00% | 0.35 | 0.39% |
| 2025-12-11 | 16.22 | 16.24 | 15.90 | 15.90 | -1.91% | 0.35 | 0.39% |
| 2025-12-10 | 16.27 | 16.34 | 16.06 | 16.21 | 0.00% | 0.35 | 0.38% |
| 2025-12-09 | 16.29 | 16.48 | 16.15 | 16.21 | -0.86% | 0.41 | 0.45% |
| 2025-12-08 | 16.15 | 16.53 | 16.15 | 16.35 | +1.24% | 0.52 | 0.57% |
| 2025-12-05 | 16.19 | 16.19 | 15.98 | 16.15 | +0.12% | 0.40 | 0.45% |
| 2025-12-04 | 16.24 | 16.25 | 15.96 | 16.13 | +0.12% | 0.32 | 0.36% |
| 2025-12-03 | 16.15 | 16.29 | 16.00 | 16.11 | -0.49% | 0.26 | 0.28% |
| 2025-12-02 | 16.38 | 16.40 | 16.17 | 16.19 | -1.52% | 0.31 | 0.34% |
| 2025-12-01 | 16.38 | 16.48 | 16.25 | 16.44 | +0.86% | 0.37 | 0.41% |
| 2025-11-28 | 16.06 | 16.30 | 15.96 | 16.30 | +0.99% | 0.34 | 0.38% |
| 2025-11-27 | 16.12 | 16.28 | 16.05 | 16.14 | +0.25% | 0.34 | 0.37% |
| 2025-11-26 | 16.18 | 16.30 | 16.05 | 16.10 | -0.19% | 0.35 | 0.38% |
| 2025-11-25 | 16.14 | 16.33 | 16.09 | 16.13 | +0.50% | 0.48 | 0.53% |
| 2025-11-24 | 15.88 | 16.17 | 15.73 | 16.05 | +2.03% | 0.50 | 0.56% |
| 2025-11-21 | 16.17 | 16.28 | 15.63 | 15.73 | -3.08% | 0.58 | 0.65% |