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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 4.75 | 4.83 | 0.09 | 1.90% | 4.75 | 4.85 | 58468 | 2811.55 | 0.82% |
| 2025-05-23 | 4.79 | 4.74 | -0.04 | -0.84% | 4.74 | 4.83 | 59499 | 2846.94 | 0.84% |
| 2025-05-22 | 4.86 | 4.78 | -0.08 | -1.65% | 4.77 | 4.88 | 67693 | 3261.53 | 0.95% |
| 2025-05-21 | 4.87 | 4.86 | -0.03 | -0.61% | 4.84 | 4.90 | 50480 | 2455.34 | 0.71% |
| 2025-05-20 | 4.87 | 4.89 | 0.02 | 0.41% | 4.83 | 4.91 | 65546 | 3189.86 | 0.92% |
| 2025-05-19 | 4.85 | 4.87 | 0.06 | 1.25% | 4.81 | 4.89 | 57086 | 2773.66 | 0.80% |
| 2025-05-16 | 4.79 | 4.81 | 0.00 | 0.00% | 4.78 | 4.83 | 47534 | 2287.26 | 0.67% |
| 2025-05-15 | 4.80 | 4.81 | 0.01 | 0.21% | 4.75 | 4.95 | 114380 | 5529.21 | 1.61% |
| 2025-05-14 | 4.82 | 4.80 | 0.01 | 0.21% | 4.76 | 4.82 | 50890 | 2435.87 | 0.72% |
| 2025-05-13 | 4.82 | 4.79 | -0.03 | -0.62% | 4.78 | 4.87 | 46941 | 2257.39 | 0.66% |
| 2025-05-12 | 4.83 | 4.82 | 0.00 | 0.00% | 4.79 | 4.86 | 67033 | 3228.53 | 0.94% |
| 2025-05-09 | 4.85 | 4.82 | -0.04 | -0.82% | 4.80 | 4.87 | 61294 | 2958.45 | 0.86% |
| 2025-05-08 | 4.81 | 4.86 | 0.04 | 0.83% | 4.78 | 4.87 | 56669 | 2742.22 | 0.80% |
| 2025-05-07 | 4.81 | 4.82 | 0.04 | 0.84% | 4.76 | 4.83 | 69096 | 3317.53 | 0.97% |
| 2025-05-06 | 4.70 | 4.78 | 0.09 | 1.92% | 4.70 | 4.80 | 76952 | 3673.13 | 1.08% |
| 2025-04-30 | 4.73 | 4.69 | -0.02 | -0.42% | 4.69 | 4.75 | 60915 | 2872.03 | 0.86% |
| 2025-04-29 | 4.71 | 4.71 | -0.02 | -0.42% | 4.69 | 4.77 | 71229 | 3370.25 | 1.00% |
| 2025-04-28 | 4.83 | 4.73 | -0.09 | -1.87% | 4.68 | 4.84 | 67433 | 3188.11 | 0.95% |
| 2025-04-25 | 4.79 | 4.82 | 0.07 | 1.47% | 4.76 | 4.83 | 61174 | 2936.71 | 0.86% |
| 2025-04-24 | 4.78 | 4.75 | 0.00 | 0.00% | 4.70 | 4.80 | 57014 | 2706.87 | 0.80% |
| 2025-04-23 | 4.77 | 4.75 | 0.01 | 0.21% | 4.74 | 4.80 | 59739 | 2844.13 | 0.84% |
| 2025-04-22 | 4.65 | 4.74 | 0.10 | 2.16% | 4.63 | 4.77 | 108225 | 5082.48 | 1.52% |
| 2025-04-21 | 4.56 | 4.64 | 0.10 | 2.20% | 4.51 | 4.65 | 64079 | 2929.59 | 0.90% |
| 2025-04-18 | 4.56 | 4.54 | -0.02 | -0.44% | 4.50 | 4.58 | 39100 | 1771.82 | 0.55% |
| 2025-04-17 | 4.54 | 4.56 | 0.02 | 0.44% | 4.50 | 4.59 | 55826 | 2549.84 | 0.78% |
| 2025-04-16 | 4.60 | 4.54 | -0.07 | -1.52% | 4.48 | 4.63 | 57105 | 2596.76 | 0.80% |
| 2025-04-15 | 4.58 | 4.61 | 0.04 | 0.88% | 4.53 | 4.61 | 49604 | 2262.98 | 0.70% |
| 2025-04-14 | 4.58 | 4.57 | 0.06 | 1.33% | 4.55 | 4.61 | 68239 | 3122.59 | 0.96% |
| 2025-04-11 | 4.51 | 4.51 | -0.04 | -0.88% | 4.50 | 4.57 | 73981 | 3359.40 | 1.04% |
| 2025-04-10 | 4.55 | 4.55 | 0.04 | 0.89% | 4.53 | 4.62 | 103359 | 4729.83 | 1.45% |
| 2025-04-09 | 4.36 | 4.51 | 0.11 | 2.50% | 4.15 | 4.54 | 153623 | 6722.42 | 2.16% |
| 2025-04-08 | 4.48 | 4.40 | -0.06 | -1.35% | 4.29 | 4.56 | 140671 | 6212.06 | 1.98% |
上证大盘股票行情在线 K线走势图
