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(%) |
| 2022-09-23 | 6.73 | 6.78 | 6.51 | 6.51 | -0.23 | -3.41 | 44,425 | 2,935 | 4.01 | 0.69 |
| 2022-09-22 | 6.83 | 6.83 | 6.71 | 6.74 | -0.08 | -1.17 | 27,779 | 1,880 | 1.76 | 0.43 |
| 2022-09-21 | 6.85 | 6.85 | 6.66 | 6.82 | 0.00 | 0.00 | 28,859 | 1,952 | 2.79 | 0.45 |
| 2022-09-20 | 6.73 | 6.90 | 6.73 | 6.82 | 0.15 | 2.25 | 46,890 | 3,200 | 2.55 | 0.73 |
| 2022-09-19 | 6.74 | 6.75 | 6.41 | 6.67 | -0.02 | -0.30 | 44,937 | 2,972 | 5.08 | 0.70 |
| 2022-09-16 | 6.94 | 6.96 | 6.69 | 6.69 | -0.25 | -3.60 | 53,054 | 3,614 | 3.89 | 0.82 |
| 2022-09-15 | 7.31 | 7.31 | 6.88 | 6.94 | -0.25 | -3.48 | 69,049 | 4,862 | 5.98 | 1.07 |
| 2022-09-14 | 7.23 | 7.26 | 7.16 | 7.19 | -0.14 | -1.91 | 39,596 | 2,852 | 1.36 | 0.61 |
| 2022-09-13 | 7.31 | 7.34 | 7.27 | 7.33 | 0.02 | 0.27 | 36,944 | 2,700 | 0.96 | 0.57 |
| 2022-09-09 | 7.46 | 7.52 | 7.25 | 7.31 | -0.14 | -1.88 | 55,965 | 4,105 | 3.62 | 0.87 |
| 2022-09-08 | 7.39 | 7.54 | 7.37 | 7.45 | 0.03 | 0.40 | 66,123 | 4,945 | 2.29 | 1.02 |
| 2022-09-07 | 7.41 | 7.53 | 7.38 | 7.42 | 0.00 | 0.00 | 54,894 | 4,091 | 2.02 | 0.85 |
| 2022-09-06 | 7.37 | 7.44 | 7.33 | 7.42 | 0.05 | 0.68 | 44,434 | 3,288 | 1.49 | 0.69 |
| 2022-09-05 | 7.44 | 7.45 | 7.30 | 7.37 | -0.02 | -0.27 | 61,765 | 4,539 | 2.03 | 0.96 |
| 2022-09-02 | 7.14 | 7.52 | 7.14 | 7.39 | 0.20 | 2.78 | 85,478 | 6,283 | 5.29 | 1.32 |
| 2022-09-01 | 7.28 | 7.35 | 7.12 | 7.19 | -0.07 | -0.96 | 70,213 | 5,075 | 3.17 | 1.09 |
| 2022-08-31 | 7.47 | 7.49 | 7.17 | 7.26 | -0.21 | -2.81 | 93,400 | 6,837 | 4.28 | 1.45 |
| 2022-08-30 | 7.80 | 7.80 | 7.44 | 7.47 | -0.27 | -3.49 | 111,288 | 8,429 | 4.65 | 1.72 |
| 2022-08-29 | 7.78 | 7.90 | 7.62 | 7.74 | -0.04 | -0.51 | 120,588 | 9,328 | 3.60 | 1.87 |
| 2022-08-26 | 7.43 | 8.05 | 7.34 | 7.78 | 0.37 | 4.99 | 283,599 | 21,999 | 9.58 | 4.39 |
| 2022-08-25 | 7.40 | 7.45 | 7.15 | 7.41 | 0.07 | 0.95 | 134,635 | 9,837 | 4.09 | 2.08 |
| 2022-08-24 | 7.79 | 7.80 | 7.33 | 7.34 | -0.54 | -6.85 | 212,750 | 15,975 | 5.96 | 3.29 |
| 2022-08-23 | 7.76 | 7.90 | 7.71 | 7.88 | 0.12 | 1.55 | 162,033 | 12,700 | 2.45 | 2.51 |
| 2022-08-22 | 7.71 | 7.82 | 7.58 | 7.76 | -0.04 | -0.51 | 171,313 | 13,218 | 3.08 | 2.65 |
| 2022-08-19 | 8.04 | 8.18 | 7.80 | 7.80 | -0.31 | -3.82 | 275,281 | 21,846 | 4.69 | 4.26 |
| 2022-08-18 | 8.20 | 8.41 | 8.03 | 8.11 | -0.11 | -1.34 | 465,443 | 38,122 | 4.62 | 7.20 |
| 2022-08-17 | 7.97 | 8.53 | 7.95 | 8.22 | 0.47 | 6.06 | 742,336 | 61,719 | 7.48 | 11.49 |
| 2022-08-16 | 7.70 | 7.82 | 7.63 | 7.75 | 0.02 | 0.26 | 191,015 | 14,750 | 2.46 | 2.96 |
| 2022-08-15 | 7.60 | 7.84 | 7.56 | 7.73 | -0.19 | -2.40 | 287,886 | 22,160 | 3.54 | 4.46 |
| 2022-08-12 | 7.88 | 8.12 | 7.79 | 7.92 | 0.10 | 1.28 | 324,973 | 25,862 | 4.22 | 5.03 |
| 2022-08-11 | 8.09 | 8.17 | 7.81 | 7.82 | -0.27 | -3.34 | 480,328 | 38,064 | 4.45 | 7.43 |
| 2022-08-10 | 7.40 | 8.09 | 7.21 | 8.09 | 0.74 | 10.07 | 405,519 | 32,203 | 11.97 | 6.28 |
| 2022-08-09 | 7.43 | 7.55 | 7.33 | 7.35 | -0.04 | -0.54 | 80,258 | 5,947 | 2.98 | 1.24 |
| 2022-08-08 | 7.16 | 7.44 | 7.05 | 7.39 | 0.24 | 3.36 | 102,378 | 7,490 | 5.45 | 1.58 |
| 2022-08-05 | 7.22 | 7.29 | 7.06 | 7.15 | -0.09 | -1.24 | 80,100 | 5,723 | 3.18 | 1.24 |
| 2022-08-04 | 7.22 | 7.28 | 7.07 | 7.24 | 0.05 | 0.70 | 81,208 | 5,827 | 2.92 | 1.26 |
| 2022-08-03 | 7.32 | 7.57 | 7.15 | 7.19 | -0.10 | -1.37 | 138,363 | 10,203 | 5.76 | 2.14 |
| 2022-08-02 | 7.49 | 7.58 | 7.18 | 7.29 | -0.33 | -4.33 | 137,003 | 10,032 | 5.25 | 2.12 |
| 2022-08-01 | 7.67 | 7.79 | 7.46 | 7.62 | -0.06 | -0.78 | 130,356 | 9,889 | 4.30 | 2.02 |
| 2022-07-29 | 7.57 | 7.74 | 7.51 | 7.68 | 0.11 | 1.45 | 163,525 | 12,507 | 3.04 | 2.53 |
| 2022-07-28 | 7.53 | 7.65 | 7.44 | 7.57 | 0.08 | 1.07 | 140,335 | 10,590 | 2.80 | 2.17 |
| 2022-07-27 | 7.23 | 7.56 | 7.17 | 7.49 | 0.27 | 3.74 | 172,880 | 12,823 | 5.40 | 2.68 |
| 2022-07-26 | 7.12 | 7.24 | 7.03 | 7.22 | 0.10 | 1.40 | 67,990 | 4,868 | 2.95 | 1.05 |
| 2022-07-25 | 7.28 | 7.30 | 7.11 | 7.12 | -0.13 | -1.79 | 68,245 | 4,897 | 2.62 | 1.06 |
| 2022-07-22 | 7.29 | 7.40 | 7.23 | 7.25 | 0.00 | 0.00 | 112,000 | 8,184 | 2.34 | 1.73 |
| 2022-07-21 | 7.13 | 7.34 | 7.06 | 7.25 | 0.14 | 1.97 | 133,609 | 9,652 | 3.94 | 2.07 |
| 2022-07-20 | 7.10 | 7.11 | 7.00 | 7.11 | -0.01 | -0.14 | 75,615 | 5,337 | 1.54 | 1.17 |
| 2022-07-19 | 7.01 | 7.28 | 6.88 | 7.12 | 0.16 | 2.30 | 168,086 | 11,998 | 5.75 | 2.60 |
| 2022-07-18 | 6.63 | 6.97 | 6.63 | 6.96 | 0.33 | 4.98 | 95,064 | 6,513 | 5.13 | 1.47 |
| 2022-07-15 | 6.62 | 6.82 | 6.57 | 6.63 | -0.22 | -3.21 | 95,071 | 6,367 | 3.65 | 1.47 |
| 2022-07-14 | 6.84 | 6.92 | 6.81 | 6.85 | 0.01 | 0.15 | 62,868 | 4,311 | 1.61 | 0.97 |
| 2022-07-13 | 6.76 | 6.87 | 6.73 | 6.84 | 0.10 | 1.48 | 65,867 | 4,494 | 2.08 | 1.02 |
| 2022-07-12 | 7.02 | 7.02 | 6.72 | 6.74 | -0.26 | -3.71 | 120,318 | 8,252 | 4.29 | 1.86 |
| 2022-07-11 | 7.17 | 7.18 | 6.95 | 7.00 | -0.15 | -2.10 | 108,534 | 7,598 | 3.22 | 1.68 |
| 2022-07-08 | 7.22 | 7.26 | 7.13 | 7.15 | -0.07 | -0.97 | 90,050 | 6,480 | 1.80 | 1.39 |
| 2022-07-07 | 7.06 | 7.30 | 7.02 | 7.22 | 0.17 | 2.41 | 118,156 | 8,495 | 3.97 | 1.83 |
| 2022-07-06 | 7.10 | 7.22 | 6.95 | 7.05 | -0.06 | -0.84 | 142,522 | 10,076 | 3.80 | 2.21 |
| 2022-07-05 | 7.31 | 7.37 | 7.02 | 7.11 | -0.19 | -2.60 | 149,421 | 10,707 | 4.79 | 2.31 |
| 2022-07-04 | 7.34 | 7.34 | 7.18 | 7.30 | -0.09 | -1.22 | 92,542 | 6,726 | 2.17 | 1.43 |
| 2022-07-01 | 7.40 | 7.46 | 7.29 | 7.39 | -0.02 | -0.27 | 117,228 | 8,636 | 2.29 | 1.81 |
进入关怀模式
