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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.09 | 17.50 | 16.88 | 17.14 | +0.29% | 1.49 | 1.54% |
| 2025-10-22 | 17.05 | 18.11 | 16.90 | 17.09 | +0.41% | 2.34 | 2.40% |
| 2025-10-21 | 16.94 | 17.09 | 16.71 | 17.02 | +1.67% | 0.67 | 0.70% |
| 2025-10-20 | 16.68 | 16.94 | 16.65 | 16.74 | +1.95% | 0.59 | 0.63% |
| 2025-10-17 | 17.03 | 17.13 | 16.35 | 16.42 | -3.58% | 1.13 | 1.20% |
| 2025-10-16 | 17.47 | 17.47 | 16.94 | 17.03 | -2.52% | 0.91 | 0.95% |
| 2025-10-15 | 17.36 | 17.63 | 17.15 | 17.47 | +0.98% | 0.83 | 0.85% |
| 2025-10-14 | 18.16 | 18.29 | 17.20 | 17.30 | -3.46% | 1.22 | 1.22% |
| 2025-10-13 | 17.10 | 17.95 | 17.03 | 17.92 | -2.45% | 1.26 | 1.27% |
| 2025-10-10 | 19.20 | 19.20 | 18.32 | 18.37 | -2.44% | 1.54 | 1.48% |
| 2025-10-09 | 19.07 | 19.07 | 18.61 | 18.83 | -0.26% | 1.13 | 1.07% |
| 2025-09-30 | 19.14 | 19.22 | 18.86 | 18.88 | -1.82% | 1.17 | 1.10% |
| 2025-09-29 | 19.22 | 19.68 | 19.02 | 19.23 | +0.05% | 1.32 | 1.22% |
| 2025-09-26 | 19.88 | 19.89 | 19.21 | 19.22 | -3.61% | 1.41 | 1.29% |
| 2025-09-25 | 20.49 | 20.59 | 19.76 | 19.94 | -2.64% | 2.50 | 2.22% |
| 2025-09-24 | 20.51 | 21.35 | 20.21 | 20.48 | -1.49% | 2.62 | 2.26% |
| 2025-09-23 | 20.89 | 21.17 | 20.20 | 20.79 | -2.35% | 3.75 | 3.24% |
| 2025-09-22 | 22.93 | 23.77 | 20.47 | 21.29 | -5.08% | 7.84 | 6.40% |
| 2025-09-19 | 20.28 | 22.43 | 20.28 | 22.43 | +10.00% | 7.28 | 5.99% |
| 2025-09-18 | 21.10 | 22.22 | 19.81 | 20.39 | -4.90% | 7.30 | 6.14% |