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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.69 | 21.44 | 19.45 | 21.44 | +10.01% | 4.07 | 3.55% |
| 2025-09-16 | 18.58 | 20.10 | 17.80 | 19.49 | +6.50% | 3.63 | 3.37% |
| 2025-09-15 | 18.90 | 19.00 | 18.27 | 18.30 | -4.24% | 1.72 | 1.65% |
| 2025-09-12 | 18.39 | 19.74 | 17.83 | 19.11 | +4.94% | 4.31 | 4.05% |
| 2025-09-11 | 18.29 | 18.41 | 17.83 | 18.21 | -1.14% | 1.28 | 1.26% |
| 2025-09-10 | 18.72 | 18.86 | 18.31 | 18.42 | -0.32% | 1.29 | 1.24% |
| 2025-09-09 | 18.82 | 18.96 | 18.24 | 18.48 | -1.81% | 1.89 | 1.81% |
| 2025-09-08 | 17.87 | 19.21 | 17.78 | 18.82 | +6.75% | 3.73 | 3.56% |
| 2025-09-05 | 17.38 | 17.70 | 17.16 | 17.63 | +1.73% | 1.00 | 1.02% |
| 2025-09-04 | 17.55 | 17.95 | 17.06 | 17.33 | -1.03% | 1.62 | 1.65% |
| 2025-09-03 | 18.13 | 18.51 | 17.45 | 17.51 | -3.15% | 1.37 | 1.36% |
| 2025-09-02 | 18.72 | 18.72 | 17.66 | 18.08 | -3.21% | 1.80 | 1.77% |
| 2025-09-01 | 19.50 | 19.54 | 18.55 | 18.68 | -3.31% | 3.36 | 3.18% |
| 2025-08-29 | 20.62 | 20.75 | 19.32 | 19.32 | -8.17% | 4.07 | 3.67% |
| 2025-08-28 | 22.47 | 22.54 | 20.25 | 21.04 | -6.41% | 6.03 | 5.09% |
| 2025-08-27 | 20.50 | 22.48 | 20.38 | 22.48 | +9.98% | 3.94 | 3.25% |
| 2025-08-26 | 20.56 | 21.92 | 20.40 | 20.44 | -2.06% | 3.02 | 2.58% |
| 2025-08-25 | 21.00 | 21.30 | 20.42 | 20.87 | +0.19% | 2.80 | 2.39% |
| 2025-08-22 | 19.98 | 21.12 | 19.95 | 20.83 | +3.12% | 3.34 | 2.87% |
| 2025-08-21 | 21.13 | 21.33 | 20.20 | 20.20 | -4.45% | 4.92 | 4.23% |