福达股份(603166) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-11-26 | 7.12 | 7.15 | 6.89 | 6.95 | -0.17 | -2.39 | 35,298 | 2,471 | 3.65 | 0.60 |
| 2020-11-25 | 7.22 | 7.28 | 7.07 | 7.12 | -0.06 | -0.84 | 30,205 | 2,170 | 2.92 | 0.51 |
| 2020-11-24 | 7.16 | 7.28 | 7.14 | 7.18 | 0.00 | 0.00 | 29,219 | 2,108 | 1.95 | 0.49 |
| 2020-11-23 | 7.25 | 7.30 | 7.10 | 7.18 | -0.04 | -0.55 | 46,295 | 3,323 | 2.77 | 0.78 |
| 2020-11-20 | 7.01 | 7.26 | 7.01 | 7.22 | 0.19 | 2.70 | 50,779 | 3,644 | 3.56 | 0.86 |
| 2020-11-19 | 6.98 | 7.11 | 6.95 | 7.03 | 0.04 | 0.57 | 31,550 | 2,227 | 2.29 | 0.53 |
| 2020-11-18 | 6.98 | 7.04 | 6.94 | 6.99 | 0.06 | 0.87 | 23,356 | 1,632 | 1.44 | 0.39 |
| 2020-11-17 | 6.88 | 6.94 | 6.84 | 6.93 | 0.06 | 0.87 | 17,944 | 1,239 | 1.46 | 0.30 |
| 2020-11-16 | 6.78 | 6.89 | 6.75 | 6.87 | 0.09 | 1.33 | 16,494 | 1,126 | 2.06 | 0.28 |
| 2020-11-13 | 6.82 | 6.84 | 6.67 | 6.78 | -0.03 | -0.44 | 20,167 | 1,357 | 2.50 | 0.34 |
| 2020-11-12 | 6.89 | 6.89 | 6.77 | 6.81 | -0.01 | -0.15 | 15,512 | 1,058 | 1.76 | 0.26 |
| 2020-11-11 | 6.88 | 7.00 | 6.82 | 6.82 | -0.06 | -0.87 | 20,666 | 1,420 | 2.62 | 0.35 |
| 2020-11-10 | 7.06 | 7.06 | 6.87 | 6.88 | -0.16 | -2.27 | 31,534 | 2,193 | 2.70 | 0.53 |
| 2020-11-09 | 7.00 | 7.06 | 6.92 | 7.04 | 0.06 | 0.86 | 30,244 | 2,122 | 2.01 | 0.51 |
| 2020-11-06 | 7.09 | 7.11 | 6.88 | 6.98 | -0.05 | -0.71 | 25,750 | 1,796 | 3.27 | 0.44 |
| 2020-11-05 | 6.81 | 7.06 | 6.79 | 7.03 | 0.24 | 3.53 | 38,293 | 2,662 | 3.98 | 0.65 |
| 2020-11-04 | 6.86 | 6.92 | 6.76 | 6.79 | -0.05 | -0.73 | 17,410 | 1,189 | 2.34 | 0.29 |
| 2020-11-03 | 6.72 | 6.87 | 6.70 | 6.84 | 0.18 | 2.70 | 24,712 | 1,679 | 2.55 | 0.42 |
| 2020-11-02 | 6.58 | 6.75 | 6.53 | 6.66 | 0.12 | 1.83 | 32,283 | 2,155 | 3.36 | 0.55 |
| 2020-10-30 | 6.89 | 6.89 | 6.49 | 6.54 | -0.28 | -4.11 | 41,707 | 2,773 | 5.87 | 0.70 |
| 2020-10-29 | 6.81 | 6.91 | 6.76 | 6.82 | -0.06 | -0.87 | 21,645 | 1,481 | 2.18 | 0.37 |
| 2020-10-28 | 6.99 | 6.99 | 6.83 | 6.88 | -0.06 | -0.86 | 20,941 | 1,441 | 2.31 | 0.35 |
| 2020-10-27 | 7.04 | 7.04 | 6.91 | 6.94 | -0.07 | -1.00 | 16,359 | 1,140 | 1.85 | 0.28 |
| 2020-10-26 | 6.93 | 7.08 | 6.84 | 7.01 | 0.01 | 0.14 | 18,355 | 1,279 | 3.43 | 0.31 |
| 2020-10-23 | 7.10 | 7.18 | 6.98 | 7.00 | -0.13 | -1.82 | 25,640 | 1,812 | 2.81 | 0.43 |
| 2020-10-22 | 7.11 | 7.22 | 7.06 | 7.13 | 0.01 | 0.14 | 25,270 | 1,808 | 2.25 | 0.43 |
| 2020-10-21 | 7.40 | 7.40 | 7.09 | 7.12 | -0.28 | -3.78 | 60,856 | 4,399 | 4.19 | 1.03 |
| 2020-10-20 | 7.15 | 7.41 | 7.06 | 7.40 | 0.27 | 3.79 | 51,855 | 3,766 | 4.91 | 0.88 |
| 2020-10-19 | 7.14 | 7.18 | 7.07 | 7.13 | 0.08 | 1.13 | 24,783 | 1,762 | 1.56 | 0.42 |
| 2020-10-16 | 7.09 | 7.10 | 7.01 | 7.05 | -0.05 | -0.70 | 19,430 | 1,369 | 1.27 | 0.33 |
| 2020-10-15 | 7.08 | 7.18 | 7.08 | 7.10 | -0.03 | -0.42 | 23,583 | 1,682 | 1.40 | 0.40 |
| 2020-10-14 | 7.14 | 7.15 | 7.07 | 7.13 | -0.02 | -0.28 | 21,892 | 1,556 | 1.12 | 0.37 |
| 2020-10-13 | 7.20 | 7.20 | 7.09 | 7.15 | 0.00 | 0.00 | 22,525 | 1,606 | 1.54 | 0.38 |
| 2020-10-12 | 7.13 | 7.16 | 7.06 | 7.15 | 0.09 | 1.27 | 38,271 | 2,724 | 1.42 | 0.65 |
| 2020-10-09 | 7.00 | 7.14 | 7.00 | 7.06 | 0.10 | 1.44 | 41,157 | 2,910 | 2.01 | 0.70 |
