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 |
|---|
| 2025-03-28 | 4.99 | 4.94 | -0.03 | -0.60% | 4.92 | 5.10 | 114197 | 5695.25 | 1.60% |
| 2025-03-27 | 5.00 | 4.97 | -0.04 | -0.80% | 4.96 | 5.03 | 97106 | 4840.11 | 1.36% |
| 2025-03-26 | 4.89 | 5.01 | 0.11 | 2.24% | 4.87 | 5.04 | 145962 | 7279.71 | 2.05% |
| 2025-03-25 | 4.81 | 4.90 | 0.08 | 1.66% | 4.79 | 4.92 | 93899 | 4568.81 | 1.32% |
| 2025-03-24 | 4.98 | 4.82 | -0.13 | -2.63% | 4.74 | 4.98 | 97236 | 4714.72 | 1.37% |
| 2025-03-21 | 4.92 | 4.95 | 0.00 | 0.00% | 4.91 | 5.00 | 112669 | 5584.02 | 1.58% |
| 2025-03-20 | 4.97 | 4.95 | 0.06 | 1.23% | 4.92 | 5.02 | 167998 | 8347.99 | 2.36% |
| 2025-03-19 | 4.89 | 4.89 | -0.01 | -0.20% | 4.85 | 4.91 | 54549 | 2658.76 | 0.77% |
| 2025-03-18 | 4.92 | 4.90 | 0.00 | 0.00% | 4.87 | 4.94 | 64894 | 3180.29 | 0.91% |
| 2025-03-17 | 4.88 | 4.90 | 0.03 | 0.62% | 4.86 | 4.92 | 88022 | 4302.15 | 1.24% |
| 2025-03-14 | 4.80 | 4.87 | 0.09 | 1.88% | 4.76 | 4.88 | 97815 | 4723.42 | 1.37% |
| 2025-03-13 | 4.81 | 4.78 | -0.02 | -0.42% | 4.72 | 4.84 | 72798 | 3469.76 | 1.02% |
| 2025-03-12 | 4.77 | 4.80 | 0.02 | 0.42% | 4.75 | 4.82 | 61259 | 2930.51 | 0.86% |
| 2025-03-11 | 4.78 | 4.78 | 0.00 | 0.00% | 4.71 | 4.78 | 51856 | 2462.90 | 0.73% |
| 2025-03-10 | 4.76 | 4.78 | 0.03 | 0.63% | 4.73 | 4.79 | 66909 | 3188.31 | 0.94% |
| 2025-03-07 | 4.79 | 4.75 | -0.04 | -0.84% | 4.73 | 4.80 | 66337 | 3159.42 | 0.93% |
| 2025-03-06 | 4.76 | 4.79 | 0.03 | 0.63% | 4.74 | 4.81 | 69958 | 3346.12 | 0.98% |
| 2025-03-05 | 4.80 | 4.76 | -0.03 | -0.63% | 4.68 | 4.83 | 78537 | 3711.79 | 1.10% |
| 2025-03-04 | 4.77 | 4.79 | 0.03 | 0.63% | 4.73 | 4.79 | 58805 | 2804.13 | 0.83% |
| 2025-03-03 | 4.77 | 4.76 | 0.02 | 0.42% | 4.73 | 4.85 | 62770 | 3006.96 | 0.88% |
| 2025-02-28 | 4.83 | 4.74 | -0.13 | -2.67% | 4.73 | 4.86 | 83015 | 3970.59 | 1.17% |
| 2025-02-27 | 4.91 | 4.87 | -0.06 | -1.22% | 4.77 | 4.94 | 147301 | 7140.46 | 2.07% |
| 2025-02-26 | 4.83 | 4.93 | 0.10 | 2.07% | 4.83 | 5.06 | 214364 | 10579.61 | 3.01% |
| 2025-02-25 | 4.80 | 4.83 | 0.03 | 0.63% | 4.74 | 4.85 | 101236 | 4875.85 | 1.42% |
| 2025-02-24 | 4.80 | 4.80 | 0.00 | 0.00% | 4.76 | 4.84 | 75427 | 3617.65 | 1.06% |
| 2025-02-21 | 4.71 | 4.80 | 0.06 | 1.27% | 4.70 | 4.83 | 94265 | 4502.61 | 1.32% |
| 2025-02-20 | 4.71 | 4.74 | 0.01 | 0.21% | 4.68 | 4.79 | 66133 | 3122.86 | 0.93% |
| 2025-02-19 | 4.74 | 4.73 | 0.04 | 0.85% | 4.68 | 4.76 | 64916 | 3065.48 | 0.91% |
| 2025-02-18 | 4.81 | 4.69 | -0.14 | -2.90% | 4.67 | 4.83 | 97441 | 4629.42 | 1.37% |
| 2025-02-17 | 4.68 | 4.83 | 0.09 | 1.90% | 4.68 | 4.89 | 121788 | 5855.69 | 1.71% |
| 2025-02-14 | 4.76 | 4.74 | -0.04 | -0.84% | 4.69 | 4.78 | 110480 | 5223.77 | 1.55% |
| 2025-02-13 | 4.83 | 4.78 | -0.06 | -1.24% | 4.74 | 4.86 | 126225 | 6059.98 | 1.77% |
| 2025-02-12 | 4.79 | 4.84 | 0.09 | 1.89% | 4.77 | 4.95 | 169396 | 8219.17 | 2.38% |
| 2025-02-11 | 4.82 | 4.75 | -0.07 | -1.45% | 4.69 | 4.91 | 174205 | 8290.91 | 2.45% |
| 2025-02-10 | 4.56 | 4.82 | 0.26 | 5.70% | 4.55 | 4.93 | 224725 | 10655.09 | 3.16% |
| 2025-02-07 | 4.52 | 4.56 | 0.03 | 0.66% | 4.51 | 4.60 | 84507 | 3845.32 | 1.19% |
| 2025-02-06 | 4.49 | 4.53 | 0.04 | 0.89% | 4.44 | 4.53 | 53155 | 2385.73 | 0.75% |
| 2025-02-05 | 4.50 | 4.49 | 0.01 | 0.22% | 4.45 | 4.52 | 46744 | 2098.00 | 0.66% |
| 2025-01-27 | 4.45 | 4.48 | 0.02 | 0.45% | 4.45 | 4.55 | 54784 | 2468.65 | 0.77% |
| 2025-01-24 | 4.42 | 4.46 | 0.01 | 0.22% | 4.39 | 4.48 | 58264 | 2580.20 | 0.82% |
| 2025-01-23 | 4.53 | 4.45 | -0.05 | -1.11% | 4.44 | 4.58 | 87990 | 3960.25 | 1.24% |
| 2025-01-22 | 4.49 | 4.50 | 0.00 | 0.00% | 4.42 | 4.55 | 50290 | 2265.08 | 0.71% |
| 2025-01-21 | 4.52 | 4.50 | 0.01 | 0.22% | 4.46 | 4.54 | 46473 | 2087.85 | 0.65% |
| 2025-01-20 | 4.50 | 4.49 | 0.05 | 1.13% | 4.39 | 4.54 | 65322 | 2927.59 | 0.92% |
| 2025-01-17 | 4.36 | 4.44 | 0.06 | 1.37% | 4.33 | 4.51 | 82547 | 3663.79 | 1.16% |
| 2025-01-16 | 4.31 | 4.38 | 0.08 | 1.86% | 4.31 | 4.44 | 71043 | 3114.14 | 1.00% |
| 2025-01-15 | 4.32 | 4.30 | -0.02 | -0.46% | 4.27 | 4.34 | 45373 | 1953.39 | 0.64% |
| 2025-01-14 | 4.18 | 4.32 | 0.13 | 3.10% | 4.18 | 4.32 | 60136 | 2571.92 | 0.85% |
| 2025-01-13 | 4.18 | 4.19 | 0.02 | 0.48% | 4.08 | 4.19 | 54910 | 2272.82 | 0.77% |
| 2025-01-10 | 4.31 | 4.17 | -0.11 | -2.57% | 4.17 | 4.31 | 50154 | 2123.35 | 0.70% |
| 2025-01-09 | 4.30 | 4.28 | -0.02 | -0.47% | 4.24 | 4.30 | 39707 | 1700.04 | 0.56% |
| 2025-01-08 | 4.29 | 4.30 | -0.01 | -0.23% | 4.17 | 4.32 | 66427 | 2822.97 | 0.93% |
| 2025-01-07 | 4.27 | 4.31 | 0.07 | 1.65% | 4.22 | 4.31 | 62493 | 2661.82 | 0.88% |
| 2025-01-06 | 4.24 | 4.24 | -0.02 | -0.47% | 4.12 | 4.30 | 78253 | 3302.83 | 1.10% |
| 2025-01-03 | 4.40 | 4.26 | -0.14 | -3.18% | 4.20 | 4.45 | 102542 | 4418.80 | 1.44% |
| 2025-01-02 | 4.49 | 4.40 | -0.09 | -2.00% | 4.37 | 4.55 | 74056 | 3305.30 | 1.04% |
| 2024-12-31 | 4.63 | 4.49 | -0.10 | -2.18% | 4.48 | 4.65 | 62001 | 2828.99 | 0.87% |
| 2024-12-30 | 4.63 | 4.59 | -0.04 | -0.86% | 4.53 | 4.65 | 60274 | 2754.80 | 0.85% |
| 2024-12-27 | 4.54 | 4.63 | 0.10 | 2.21% | 4.54 | 4.67 | 78894 | 3648.39 | 1.11% |
| 2024-12-26 | 4.53 | 4.53 | -0.01 | -0.22% | 4.51 | 4.57 | 58223 | 2646.00 | 0.82% |
| 2024-12-25 | 4.61 | 4.54 | -0.07 | -1.52% | 4.46 | 4.61 | 82326 | 3730.37 | 1.16% |
| 2024-12-24 | 4.57 | 4.61 | 0.06 | 1.32% | 4.54 | 4.64 | 65528 | 3006.49 | 0.92% |
| 2024-12-23 | 4.73 | 4.55 | -0.18 | -3.81% | 4.53 | 4.74 | 123105 | 5680.66 | 1.73% |
| 2024-12-20 | 4.75 | 4.73 | -0.02 | -0.42% | 4.72 | 4.78 | 59404 | 2820.83 | 0.83% |
| 2024-12-19 | 4.71 | 4.75 | 0.00 | 0.00% | 4.67 | 4.77 | 83075 | 3916.86 | 1.17% |
| 2024-12-18 | 4.79 | 4.75 | -0.01 | -0.21% | 4.73 | 4.83 | 81768 | 3907.35 | 1.15% |
| 2024-12-17 | 4.98 | 4.76 | -0.21 | -4.23% | 4.72 | 4.98 | 145266 | 6986.37 | 2.04% |
| 2024-12-16 | 4.97 | 4.97 | 0.02 | 0.40% | 4.93 | 5.05 | 83576 | 4167.53 | 1.17% |
| 2024-12-13 | 5.10 | 4.95 | -0.15 | -2.94% | 4.94 | 5.10 | 121775 | 6095.36 | 1.71% |
| 2024-12-12 | 5.07 | 5.10 | 0.02 | 0.39% | 5.04 | 5.11 | 114719 | 5831.13 | 1.61% |
| 2024-12-11 | 5.02 | 5.08 | 0.06 | 1.20% | 5.01 | 5.09 | 93580 | 4742.28 | 1.32% |
| 2024-12-10 | 5.18 | 5.02 | -0.04 | -0.79% | 5.01 | 5.20 | 149066 | 7569.46 | 2.09% |
| 2024-12-09 | 5.10 | 5.06 | -0.08 | -1.56% | 5.02 | 5.15 | 122953 | 6247.44 | 1.73% |
| 2024-12-06 | 5.14 | 5.14 | 0.01 | 0.19% | 5.08 | 5.15 | 114396 | 5851.38 | 1.61% |
| 2024-12-05 | 4.97 | 5.13 | 0.12 | 2.40% | 4.97 | 5.18 | 153230 | 7805.82 | 2.15% |
| 2024-12-04 | 5.04 | 5.01 | -0.03 | -0.60% | 4.99 | 5.17 | 160797 | 8164.38 | 2.26% |
| 2024-12-03 | 5.08 | 5.04 | -0.02 | -0.40% | 5.01 | 5.11 | 119482 | 6033.69 | 1.68% |
| 2024-12-02 | 5.05 | 5.06 | 0.17 | 3.48% | 4.96 | 5.08 | 191765 | 9634.06 | 2.69% |
| 2024-11-29 | 4.85 | 4.89 | 0.03 | 0.62% | 4.77 | 4.89 | 91364 | 4433.56 | 1.28% |
| 2024-11-28 | 4.84 | 4.86 | 0.05 | 1.04% | 4.80 | 4.92 | 109111 | 5316.88 | 1.53% |
上证大盘股票行情在线 K线走势图
