福达股份(603166)股票行情
福达股份(603166)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 | 16.58 | 16.36 | -0.19 | -1.15% | 16.32 | 16.72 | 131101 | 21575.99 | 2.05% |
| 2025-07-31 | 16.68 | 16.55 | 0.00 | 0.00% | 16.48 | 16.88 | 198928 | 33127.95 | 3.11% |
| 2025-07-30 | 16.88 | 16.55 | -0.33 | -1.95% | 16.46 | 16.96 | 149687 | 24962.46 | 2.34% |
| 2025-07-29 | 16.93 | 16.88 | -0.12 | -0.71% | 16.73 | 17.08 | 139695 | 23578.78 | 2.19% |
| 2025-07-28 | 17.26 | 17.00 | -0.16 | -0.93% | 16.90 | 17.33 | 172567 | 29408.84 | 2.70% |
| 2025-07-25 | 17.16 | 17.16 | -0.17 | -0.98% | 16.93 | 17.43 | 161435 | 27644.08 | 2.53% |
| 2025-07-24 | 17.63 | 17.33 | -0.30 | -1.70% | 17.24 | 17.98 | 189011 | 33015.94 | 2.96% |
| 2025-07-23 | 17.33 | 17.63 | -0.03 | -0.17% | 17.02 | 17.85 | 232473 | 40739.73 | 3.64% |
| 2025-07-22 | 17.66 | 17.66 | -0.23 | -1.29% | 17.51 | 18.35 | 314013 | 56218.01 | 4.91% |
| 2025-07-21 | 18.29 | 17.89 | -0.21 | -1.16% | 17.65 | 18.44 | 342073 | 61344.81 | 5.35% |
| 2025-07-18 | 17.87 | 18.10 | 0.14 | 0.78% | 17.67 | 18.11 | 391499 | 70088.34 | 6.13% |
| 2025-07-17 | 17.40 | 17.96 | 0.70 | 4.06% | 16.98 | 18.30 | 629472 | 111638.13 | 9.85% |
| 2025-07-16 | 15.70 | 17.26 | 1.57 | 10.01% | 15.69 | 17.26 | 603764 | 100973.40 | 9.45% |
| 2025-07-15 | 15.45 | 15.69 | 0.45 | 2.95% | 15.27 | 16.02 | 317027 | 49556.59 | 4.96% |
| 2025-07-14 | 14.76 | 15.24 | 0.56 | 3.81% | 14.65 | 15.41 | 219731 | 33153.44 | 3.44% |
| 2025-07-11 | 14.51 | 14.68 | 0.15 | 1.03% | 14.31 | 14.86 | 153635 | 22347.43 | 2.40% |
| 2025-07-10 | 14.43 | 14.53 | -0.17 | -1.16% | 14.37 | 14.63 | 123827 | 17936.63 | 1.94% |
| 2025-07-09 | 15.43 | 14.70 | -0.20 | -1.34% | 14.67 | 15.64 | 245439 | 37066.37 | 3.84% |
| 2025-07-08 | 14.56 | 14.90 | 0.34 | 2.34% | 14.48 | 14.96 | 167934 | 24819.81 | 2.63% |
| 2025-07-07 | 14.60 | 14.56 | -0.04 | -0.27% | 14.37 | 14.65 | 79551 | 11561.08 | 1.24% |
| 2025-07-04 | 14.84 | 14.60 | -0.27 | -1.82% | 14.53 | 14.87 | 112814 | 16529.01 | 1.77% |
| 2025-07-03 | 14.81 | 14.87 | 0.03 | 0.20% | 14.70 | 15.03 | 110113 | 16356.91 | 1.72% |
| 2025-07-02 | 15.25 | 14.84 | -0.49 | -3.20% | 14.80 | 15.30 | 156578 | 23488.61 | 2.45% |
| 2025-07-01 | 15.61 | 15.33 | -0.14 | -0.90% | 15.20 | 15.63 | 127362 | 19503.22 | 1.99% |
| 2025-06-30 | 15.45 | 15.47 | 0.06 | 0.39% | 15.45 | 15.70 | 167674 | 26084.81 | 2.62% |
| 2025-06-27 | 15.57 | 15.41 | -0.16 | -1.03% | 15.12 | 15.71 | 188304 | 28914.55 | 2.95% |
| 2025-06-26 | 15.90 | 15.57 | -0.22 | -1.39% | 15.56 | 16.08 | 389565 | 61520.47 | 6.10% |
| 2025-06-25 | 14.53 | 15.79 | 1.26 | 8.67% | 14.53 | 15.98 | 573485 | 89789.18 | 8.97% |
| 2025-06-24 | 14.10 | 14.53 | 0.61 | 4.38% | 14.08 | 14.73 | 245844 | 35528.93 | 3.85% |
| 2025-06-23 | 13.70 | 13.92 | -0.08 | -0.57% | 13.70 | 14.16 | 178998 | 24911.13 | 2.80% |
| 2025-06-20 | 14.82 | 14.00 | -1.09 | -7.22% | 13.94 | 14.99 | 353429 | 50450.59 | 5.53% |
| 2025-06-19 | 15.46 | 15.09 | -0.36 | -2.33% | 15.06 | 16.13 | 286794 | 44835.14 | 4.49% |
| 2025-06-18 | 15.10 | 15.45 | 0.29 | 1.91% | 14.93 | 15.48 | 194073 | 29544.78 | 3.04% |
| 2025-06-17 | 15.80 | 15.16 | -0.74 | -4.65% | 15.05 | 15.98 | 261308 | 40061.99 | 4.09% |
| 2025-06-16 | 15.85 | 15.90 | -0.15 | -0.93% | 15.80 | 16.20 | 154148 | 24607.43 | 2.41% |
| 2025-06-13 | 16.30 | 16.05 | -0.39 | -2.37% | 15.90 | 16.41 | 221385 | 35609.10 | 3.46% |
| 2025-06-12 | 16.62 | 16.44 | -0.31 | -1.85% | 16.10 | 17.05 | 339897 | 56089.43 | 5.32% |
| 2025-06-11 | 16.16 | 16.75 | 0.59 | 3.65% | 16.00 | 17.24 | 444009 | 74396.14 | 6.95% |
| 2025-06-10 | 15.47 | 16.16 | 0.74 | 4.80% | 15.47 | 16.80 | 508903 | 82837.96 | 7.96% |
| 2025-06-09 | 15.92 | 15.42 | -0.50 | -3.14% | 15.41 | 16.02 | 284725 | 44560.41 | 4.46% |
| 2025-06-06 | 15.39 | 15.92 | 0.57 | 3.71% | 14.82 | 16.06 | 356675 | 55039.34 | 5.58% |
| 2025-06-05 | 14.94 | 15.35 | 0.44 | 2.95% | 14.49 | 15.47 | 295258 | 44378.41 | 4.62% |
| 2025-06-04 | 14.68 | 14.91 | 0.30 | 2.05% | 14.58 | 15.28 | 199936 | 29985.30 | 3.13% |
| 2025-06-03 | 14.36 | 14.61 | 0.06 | 0.41% | 14.31 | 14.80 | 144033 | 20997.63 | 2.25% |
| 2025-05-30 | 15.08 | 14.55 | -0.67 | -4.40% | 14.47 | 15.10 | 199277 | 29163.16 | 3.12% |
| 2025-05-29 | 15.34 | 15.22 | 0.03 | 0.20% | 15.00 | 15.47 | 206524 | 31474.46 | 3.23% |
| 2025-05-28 | 15.14 | 15.19 | 0.15 | 1.00% | 15.06 | 15.43 | 201860 | 30817.32 | 3.16% |
| 2025-05-27 | 15.30 | 15.04 | -0.26 | -1.70% | 14.96 | 15.47 | 182295 | 27531.74 | 2.85% |
| 2025-05-26 | 15.40 | 15.30 | -0.16 | -1.03% | 14.97 | 15.49 | 198231 | 30140.23 | 3.10% |
| 2025-05-23 | 15.65 | 15.46 | -0.19 | -1.21% | 15.30 | 16.03 | 222650 | 34852.99 | 3.48% |
| 2025-05-22 | 15.39 | 15.65 | 0.06 | 0.38% | 15.39 | 15.95 | 194479 | 30539.78 | 3.04% |
| 2025-05-21 | 16.10 | 15.59 | -0.74 | -4.53% | 15.40 | 16.11 | 371528 | 58124.43 | 5.81% |
| 2025-05-20 | 16.90 | 16.33 | -0.81 | -4.73% | 16.30 | 16.90 | 354708 | 58376.29 | 5.55% |
| 2025-05-19 | 16.90 | 17.14 | 0.44 | 2.63% | 16.23 | 17.60 | 530250 | 90225.70 | 8.30% |
| 2025-05-16 | 16.10 | 16.70 | 0.60 | 3.73% | 16.07 | 16.96 | 493532 | 81836.09 | 7.72% |
| 2025-05-15 | 16.29 | 16.10 | -0.19 | -1.17% | 15.72 | 16.29 | 253608 | 40524.54 | 3.97% |
| 2025-05-14 | 16.38 | 16.29 | -0.25 | -1.51% | 16.01 | 16.65 | 348208 | 56819.65 | 5.45% |
| 2025-05-13 | 16.80 | 16.54 | -0.14 | -0.84% | 16.40 | 16.96 | 282094 | 46847.23 | 4.41% |
| 2025-05-12 | 16.70 | 16.68 | 0.17 | 1.03% | 16.51 | 16.98 | 331890 | 55303.14 | 5.19% |
| 2025-05-09 | 17.28 | 16.61 | -0.70 | -4.04% | 16.45 | 17.28 | 431266 | 72102.85 | 6.75% |
| 2025-05-08 | 17.72 | 17.31 | -0.39 | -2.20% | 17.10 | 18.70 | 561631 | 99503.03 | 8.79% |
| 2025-05-07 | 18.20 | 17.70 | -0.37 | -2.05% | 17.26 | 18.60 | 616321 | 110310.77 | 9.64% |
| 2025-05-06 | 16.85 | 18.07 | 1.64 | 9.98% | 16.75 | 18.07 | 609521 | 105954.84 | 9.54% |
| 2025-04-30 | 15.06 | 16.43 | 1.49 | 9.97% | 14.98 | 16.43 | 369224 | 58306.72 | 5.78% |
| 2025-04-29 | 14.71 | 14.94 | 0.06 | 0.40% | 14.70 | 15.23 | 276824 | 41376.27 | 4.33% |
| 2025-04-28 | 15.09 | 14.88 | -0.05 | -0.33% | 14.71 | 15.72 | 375714 | 57101.43 | 5.88% |
| 2025-04-25 | 14.72 | 14.93 | 0.22 | 1.50% | 14.48 | 15.10 | 264657 | 39340.13 | 4.14% |
| 2025-04-24 | 14.70 | 14.71 | -0.17 | -1.14% | 14.59 | 15.04 | 283229 | 41833.77 | 4.43% |
| 2025-04-23 | 14.18 | 14.88 | 0.94 | 6.74% | 14.03 | 15.10 | 427458 | 62370.46 | 6.69% |
| 2025-04-22 | 14.06 | 13.94 | -0.42 | -2.92% | 13.92 | 14.42 | 211521 | 29865.08 | 3.31% |
| 2025-04-21 | 13.30 | 14.36 | 0.93 | 6.92% | 13.08 | 14.37 | 279863 | 38640.20 | 4.38% |
| 2025-04-18 | 13.84 | 13.43 | -0.41 | -2.96% | 13.40 | 13.94 | 195077 | 26435.47 | 3.05% |
| 2025-04-17 | 13.84 | 13.84 | 0.00 | 0.00% | 13.68 | 14.45 | 246399 | 34627.12 | 3.86% |
| 2025-04-16 | 14.02 | 13.84 | -0.28 | -1.98% | 13.56 | 14.19 | 229283 | 31827.00 | 3.59% |
| 2025-04-15 | 14.05 | 14.12 | 0.06 | 0.43% | 13.90 | 14.44 | 267562 | 37888.40 | 4.19% |
| 2025-04-14 | 13.56 | 14.06 | 0.83 | 6.27% | 13.28 | 14.23 | 299083 | 41575.14 | 4.68% |
| 2025-04-11 | 12.75 | 13.23 | 0.50 | 3.93% | 12.67 | 13.55 | 353419 | 46552.23 | 5.53% |
| 2025-04-10 | 12.80 | 12.73 | 0.45 | 3.66% | 12.60 | 13.42 | 414203 | 53501.76 | 6.48% |
| 2025-04-09 | 10.60 | 12.28 | 1.12 | 10.04% | 10.04 | 12.28 | 518391 | 58332.49 | 8.11% |
| 2025-04-08 | 11.16 | 11.16 | -1.24 | -10.00% | 11.16 | 11.73 | 353328 | 39740.07 | 5.53% |
上证大盘股票行情在线 K线走势图
