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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.19 | 16.31 | 16.11 | 16.23 | +0.56% | 0.40 | 0.44% |
| 2025-11-19 | 16.50 | 16.62 | 16.12 | 16.14 | -2.18% | 0.47 | 0.52% |
| 2025-11-18 | 16.56 | 16.68 | 16.41 | 16.50 | -0.72% | 0.35 | 0.38% |
| 2025-11-17 | 16.66 | 16.66 | 16.40 | 16.62 | -0.24% | 0.40 | 0.43% |
| 2025-11-14 | 16.82 | 16.97 | 16.65 | 16.66 | -1.19% | 0.56 | 0.59% |
| 2025-11-13 | 16.81 | 16.92 | 16.67 | 16.86 | -0.12% | 0.46 | 0.49% |
| 2025-11-12 | 16.86 | 17.16 | 16.69 | 16.88 | +0.12% | 0.63 | 0.67% |
| 2025-11-11 | 17.07 | 17.10 | 16.72 | 16.86 | -1.23% | 0.66 | 0.70% |
| 2025-11-10 | 17.00 | 17.24 | 16.71 | 17.07 | +0.95% | 0.77 | 0.81% |
| 2025-11-07 | 17.16 | 17.21 | 16.90 | 16.91 | -2.08% | 0.67 | 0.70% |
| 2025-11-06 | 17.32 | 17.32 | 17.15 | 17.27 | +0.41% | 0.62 | 0.65% |
| 2025-11-05 | 17.15 | 17.41 | 17.05 | 17.20 | -0.17% | 0.58 | 0.60% |
| 2025-11-04 | 17.62 | 17.66 | 17.06 | 17.23 | -2.60% | 0.96 | 0.99% |
| 2025-11-03 | 17.70 | 17.96 | 17.40 | 17.69 | +1.14% | 1.20 | 1.21% |
| 2025-10-31 | 17.40 | 17.98 | 17.20 | 17.49 | +2.22% | 1.35 | 1.37% |
| 2025-10-30 | 17.48 | 17.48 | 17.00 | 17.11 | -2.62% | 0.86 | 0.89% |
| 2025-10-29 | 17.32 | 17.68 | 17.16 | 17.57 | +1.04% | 0.85 | 0.87% |
| 2025-10-28 | 17.60 | 17.62 | 17.26 | 17.39 | -1.64% | 0.98 | 1.00% |
| 2025-10-27 | 17.63 | 18.14 | 17.46 | 17.68 | +1.96% | 1.30 | 1.31% |
| 2025-10-24 | 17.10 | 17.48 | 17.10 | 17.34 | +1.17% | 1.08 | 1.11% |