菲达环保(600526)股票行情
菲达环保(600526)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 5.33 | 5.32 | 0.02 | 0.38% | 5.24 | 5.34 | 107830 | 5691.28 | 1.50% |
| 2025-09-15 | 5.32 | 5.30 | -0.03 | -0.56% | 5.26 | 5.39 | 118498 | 6290.36 | 1.64% |
| 2025-09-12 | 5.36 | 5.33 | -0.02 | -0.37% | 5.27 | 5.41 | 153741 | 8183.79 | 2.13% |
| 2025-09-11 | 5.25 | 5.35 | 0.09 | 1.71% | 5.21 | 5.35 | 165584 | 8747.91 | 2.30% |
| 2025-09-10 | 5.24 | 5.26 | 0.00 | 0.00% | 5.20 | 5.27 | 139309 | 7292.38 | 1.93% |
| 2025-09-09 | 5.24 | 5.26 | 0.01 | 0.19% | 5.22 | 5.31 | 181826 | 9562.24 | 2.52% |
| 2025-09-08 | 5.11 | 5.25 | 0.12 | 2.34% | 5.10 | 5.25 | 213018 | 11111.72 | 2.96% |
| 2025-09-05 | 5.16 | 5.13 | -0.04 | -0.77% | 5.08 | 5.17 | 183033 | 9372.46 | 2.57% |
| 2025-09-04 | 5.06 | 5.17 | 0.11 | 2.17% | 5.06 | 5.19 | 226527 | 11633.69 | 3.18% |
| 2025-09-03 | 5.22 | 5.06 | -0.14 | -2.69% | 5.04 | 5.23 | 210750 | 10741.10 | 2.96% |
| 2025-09-02 | 5.31 | 5.20 | -0.10 | -1.89% | 5.13 | 5.38 | 268521 | 13961.20 | 3.77% |
| 2025-09-01 | 5.30 | 5.30 | 0.03 | 0.57% | 5.26 | 5.39 | 271341 | 14430.87 | 3.81% |
| 2025-08-29 | 5.45 | 5.27 | -0.18 | -3.30% | 5.23 | 5.47 | 347118 | 18430.87 | 4.88% |
| 2025-08-28 | 5.51 | 5.45 | -0.17 | -3.02% | 5.32 | 5.58 | 567351 | 30812.22 | 7.97% |
| 2025-08-27 | 5.31 | 5.62 | 0.28 | 5.24% | 5.25 | 5.83 | 903589 | 50162.44 | 12.70% |
| 2025-08-26 | 5.24 | 5.34 | 0.27 | 5.33% | 5.24 | 5.58 | 603155 | 32418.03 | 8.48% |
| 2025-08-25 | 5.08 | 5.07 | 0.01 | 0.20% | 5.03 | 5.14 | 182764 | 9269.30 | 2.57% |
| 2025-08-22 | 5.07 | 5.06 | 0.00 | 0.00% | 4.99 | 5.10 | 145578 | 7330.89 | 2.05% |
| 2025-08-21 | 5.05 | 5.06 | 0.01 | 0.20% | 5.01 | 5.13 | 205400 | 10402.33 | 2.89% |
| 2025-08-20 | 4.93 | 5.05 | 0.12 | 2.43% | 4.90 | 5.17 | 325879 | 16434.66 | 4.58% |
| 2025-08-19 | 4.86 | 4.93 | 0.06 | 1.23% | 4.85 | 4.96 | 135034 | 6624.92 | 1.90% |
| 2025-08-18 | 4.88 | 4.87 | 0.00 | 0.00% | 4.85 | 4.91 | 131606 | 6418.94 | 1.85% |
| 2025-08-15 | 4.85 | 4.87 | 0.02 | 0.41% | 4.85 | 4.91 | 102227 | 4991.92 | 1.44% |
| 2025-08-14 | 4.97 | 4.85 | -0.11 | -2.22% | 4.85 | 4.98 | 102731 | 5045.59 | 1.44% |
| 2025-08-13 | 4.98 | 4.96 | -0.01 | -0.20% | 4.94 | 4.99 | 85521 | 4244.95 | 1.20% |
| 2025-08-12 | 5.01 | 4.97 | -0.02 | -0.40% | 4.95 | 5.02 | 60595 | 3017.24 | 0.85% |
| 2025-08-11 | 4.98 | 4.99 | 0.02 | 0.40% | 4.90 | 5.01 | 87071 | 4333.81 | 1.22% |
| 2025-08-08 | 4.92 | 4.97 | 0.05 | 1.02% | 4.90 | 4.98 | 101170 | 5001.18 | 1.42% |
| 2025-08-07 | 4.95 | 4.92 | -0.02 | -0.40% | 4.91 | 4.96 | 65412 | 3220.76 | 0.92% |
| 2025-08-06 | 4.95 | 4.94 | 0.01 | 0.20% | 4.90 | 4.95 | 64886 | 3196.34 | 0.91% |
| 2025-08-05 | 4.90 | 4.93 | 0.04 | 0.82% | 4.89 | 4.94 | 74159 | 3648.42 | 1.04% |
| 2025-08-04 | 4.87 | 4.89 | 0.02 | 0.41% | 4.82 | 4.89 | 61132 | 2975.20 | 0.86% |
| 2025-08-01 | 4.83 | 4.87 | 0.06 | 1.25% | 4.81 | 4.88 | 73453 | 3561.66 | 1.03% |
| 2025-07-31 | 4.91 | 4.81 | -0.10 | -2.04% | 4.81 | 4.93 | 105696 | 5128.71 | 1.49% |
| 2025-07-30 | 4.94 | 4.91 | -0.02 | -0.41% | 4.89 | 4.94 | 81370 | 3996.06 | 1.14% |
| 2025-07-29 | 4.95 | 4.93 | -0.04 | -0.80% | 4.87 | 4.98 | 80738 | 3963.58 | 1.13% |
| 2025-07-28 | 4.98 | 4.97 | 0.00 | 0.00% | 4.93 | 5.00 | 76837 | 3814.29 | 1.08% |
| 2025-07-25 | 5.02 | 4.97 | -0.05 | -1.00% | 4.95 | 5.04 | 80223 | 3998.56 | 1.13% |
| 2025-07-24 | 5.00 | 5.02 | 0.03 | 0.60% | 4.97 | 5.03 | 88143 | 4409.29 | 1.24% |
| 2025-07-23 | 5.03 | 4.99 | -0.03 | -0.60% | 4.98 | 5.05 | 97625 | 4892.86 | 1.37% |
| 2025-07-22 | 5.02 | 5.02 | -0.01 | -0.20% | 4.95 | 5.04 | 123477 | 6170.15 | 1.74% |
| 2025-07-21 | 4.93 | 5.03 | 0.10 | 2.03% | 4.93 | 5.03 | 149647 | 7479.32 | 2.10% |
| 2025-07-18 | 4.95 | 4.93 | -0.01 | -0.20% | 4.91 | 5.00 | 129903 | 6423.62 | 1.83% |
| 2025-07-17 | 4.90 | 4.94 | 0.04 | 0.82% | 4.89 | 4.99 | 109115 | 5379.43 | 1.53% |
| 2025-07-16 | 4.87 | 4.90 | 0.03 | 0.62% | 4.83 | 4.92 | 96948 | 4741.94 | 1.36% |
| 2025-07-15 | 4.94 | 4.87 | -0.07 | -1.42% | 4.81 | 4.94 | 84674 | 4120.09 | 1.19% |
| 2025-07-14 | 4.92 | 4.94 | 0.03 | 0.61% | 4.90 | 4.95 | 100959 | 4972.13 | 1.42% |
| 2025-07-11 | 4.90 | 4.91 | 0.01 | 0.20% | 4.87 | 4.96 | 100154 | 4916.56 | 1.41% |
| 2025-07-10 | 4.89 | 4.90 | 0.02 | 0.41% | 4.86 | 4.92 | 89329 | 4370.63 | 1.26% |
| 2025-07-09 | 4.90 | 4.88 | -0.01 | -0.20% | 4.87 | 4.93 | 64570 | 3156.02 | 0.91% |
| 2025-07-08 | 4.90 | 4.89 | 0.00 | 0.00% | 4.85 | 4.90 | 65580 | 3205.01 | 0.92% |
| 2025-07-07 | 4.84 | 4.89 | 0.03 | 0.62% | 4.84 | 4.90 | 62193 | 3031.80 | 0.87% |
| 2025-07-04 | 4.89 | 4.86 | -0.03 | -0.61% | 4.85 | 4.90 | 71490 | 3487.15 | 1.00% |
| 2025-07-03 | 4.83 | 4.89 | 0.07 | 1.45% | 4.81 | 4.90 | 93191 | 4526.87 | 1.31% |
| 2025-07-02 | 4.80 | 4.82 | 0.02 | 0.42% | 4.78 | 4.83 | 63886 | 3070.26 | 0.90% |
| 2025-07-01 | 4.80 | 4.80 | 0.00 | 0.00% | 4.75 | 4.81 | 58447 | 2796.56 | 0.82% |
| 2025-06-30 | 4.77 | 4.80 | 0.03 | 0.63% | 4.73 | 4.81 | 75502 | 3604.55 | 1.06% |
| 2025-06-27 | 4.77 | 4.77 | 0.05 | 1.06% | 4.72 | 4.79 | 77717 | 3696.62 | 1.09% |
| 2025-06-26 | 4.73 | 4.72 | -0.01 | -0.21% | 4.70 | 4.75 | 61268 | 2897.28 | 0.86% |
| 2025-06-25 | 4.74 | 4.73 | 0.02 | 0.42% | 4.68 | 4.74 | 68552 | 3231.11 | 0.96% |
| 2025-06-24 | 4.63 | 4.71 | 0.07 | 1.51% | 4.62 | 4.72 | 59955 | 2816.29 | 0.84% |
| 2025-06-23 | 4.57 | 4.64 | 0.05 | 1.09% | 4.56 | 4.66 | 42959 | 1981.68 | 0.60% |
| 2025-06-20 | 4.62 | 4.59 | -0.01 | -0.22% | 4.56 | 4.64 | 42274 | 1940.98 | 0.59% |
| 2025-06-19 | 4.68 | 4.60 | -0.09 | -1.92% | 4.58 | 4.70 | 64023 | 2960.27 | 0.90% |
| 2025-06-18 | 4.75 | 4.69 | -0.07 | -1.47% | 4.68 | 4.76 | 63538 | 2987.75 | 0.89% |
| 2025-06-17 | 4.74 | 4.76 | 0.02 | 0.42% | 4.71 | 4.77 | 54632 | 2589.76 | 0.77% |
| 2025-06-16 | 4.76 | 4.74 | -0.02 | -0.42% | 4.71 | 4.79 | 67038 | 3179.56 | 0.94% |
| 2025-06-13 | 4.80 | 4.76 | -0.05 | -1.04% | 4.74 | 4.82 | 65646 | 3130.00 | 0.92% |
| 2025-06-12 | 4.84 | 4.81 | -0.05 | -1.03% | 4.77 | 4.85 | 70603 | 3393.53 | 0.99% |
| 2025-06-11 | 4.80 | 4.86 | 0.03 | 0.62% | 4.80 | 4.94 | 86115 | 4191.35 | 1.21% |
| 2025-06-10 | 4.88 | 4.83 | -0.03 | -0.62% | 4.79 | 4.89 | 86765 | 4197.95 | 1.22% |
| 2025-06-09 | 4.82 | 4.86 | 0.04 | 0.83% | 4.82 | 4.88 | 76063 | 3686.73 | 1.07% |
| 2025-06-06 | 4.93 | 4.92 | 0.01 | 0.20% | 4.90 | 4.94 | 55527 | 2730.89 | 0.78% |
| 2025-06-05 | 4.91 | 4.91 | 0.00 | 0.00% | 4.88 | 4.93 | 52706 | 2584.24 | 0.74% |
| 2025-06-04 | 4.92 | 4.91 | -0.01 | -0.20% | 4.89 | 4.95 | 46438 | 2278.48 | 0.65% |
| 2025-06-03 | 4.82 | 4.92 | 0.05 | 1.03% | 4.80 | 4.93 | 86415 | 4225.63 | 1.21% |
| 2025-05-30 | 4.99 | 4.87 | -0.06 | -1.22% | 4.86 | 5.02 | 112389 | 5531.46 | 1.58% |
| 2025-05-29 | 4.89 | 4.93 | 0.04 | 0.82% | 4.86 | 4.95 | 76297 | 3756.09 | 1.07% |
| 2025-05-28 | 4.88 | 4.89 | 0.01 | 0.20% | 4.86 | 4.96 | 58604 | 2872.06 | 0.82% |
| 2025-05-27 | 4.82 | 4.88 | 0.05 | 1.04% | 4.78 | 4.89 | 79357 | 3848.05 | 1.12% |
上证大盘股票行情在线 K线走势图
