致敬每一个财富自由的梦想,祝大家早日进化为游资

菲达环保 (600526) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 4.83 4.87 0.06 1.25% 4.81 4.88 73453 3561 1.03%
2025-07-31 4.91 4.81 -0.10 -2.04% 4.81 4.93 105696 5128 1.49%
2025-07-30 4.94 4.91 -0.02 -0.41% 4.89 4.94 81370 3996 1.14%
2025-07-29 4.95 4.93 -0.04 -0.80% 4.87 4.98 80738 3963 1.13%
2025-07-28 4.98 4.97 0.00 0.00% 4.93 5.00 76837 3814 1.08%
2025-07-25 5.02 4.97 -0.05 -1.00% 4.95 5.04 80223 3998 1.13%
2025-07-24 5.00 5.02 0.03 0.60% 4.97 5.03 88143 4409 1.24%
2025-07-23 5.03 4.99 -0.03 -0.60% 4.98 5.05 97625 4892 1.37%
2025-07-22 5.02 5.02 -0.01 -0.20% 4.95 5.04 123477 6170 1.74%
2025-07-21 4.93 5.03 0.10 2.03% 4.93 5.03 149647 7479 2.10%
2025-07-18 4.95 4.93 -0.01 -0.20% 4.91 5.00 129903 6423 1.83%
2025-07-17 4.90 4.94 0.04 0.82% 4.89 4.99 109115 5379 1.53%
2025-07-16 4.87 4.90 0.03 0.62% 4.83 4.92 96948 4741 1.36%
2025-07-15 4.94 4.87 -0.07 -1.42% 4.81 4.94 84674 4120 1.19%
2025-07-14 4.92 4.94 0.03 0.61% 4.90 4.95 100959 4972 1.42%
2025-07-11 4.90 4.91 0.01 0.20% 4.87 4.96 100154 4916 1.41%
2025-07-10 4.89 4.90 0.02 0.41% 4.86 4.92 89329 4370 1.26%
2025-07-09 4.90 4.88 -0.01 -0.20% 4.87 4.93 64570 3156 0.91%
2025-07-08 4.90 4.89 0.00 0.00% 4.85 4.90 65580 3205 0.92%
2025-07-07 4.84 4.89 0.03 0.62% 4.84 4.90 62193 3031 0.87%
2025-07-04 4.89 4.86 -0.03 -0.61% 4.85 4.90 71490 3487 1.00%
2025-07-03 4.83 4.89 0.07 1.45% 4.81 4.90 93191 4526 1.31%
2025-07-02 4.80 4.82 0.02 0.42% 4.78 4.83 63886 3070 0.90%
2025-07-01 4.80 4.80 0.00 0.00% 4.75 4.81 58447 2796 0.82%
2025-06-30 4.77 4.80 0.03 0.63% 4.73 4.81 75502 3604 1.06%
2025-06-27 4.77 4.77 0.05 1.06% 4.72 4.79 77717 3696 1.09%
2025-06-26 4.73 4.72 -0.01 -0.21% 4.70 4.75 61268 2897 0.86%
2025-06-25 4.74 4.73 0.02 0.42% 4.68 4.74 68552 3231 0.96%
2025-06-24 4.63 4.71 0.07 1.51% 4.62 4.72 59955 2816 0.84%
2025-06-23 4.57 4.64 0.05 1.09% 4.56 4.66 42959 1981 0.60%
2025-06-20 4.62 4.59 -0.01 -0.22% 4.56 4.64 42274 1940 0.59%
2025-06-19 4.68 4.60 -0.09 -1.92% 4.58 4.70 64023 2960 0.90%
2025-06-18 4.75 4.69 -0.07 -1.47% 4.68 4.76 63538 2987 0.89%
2025-06-17 4.74 4.76 0.02 0.42% 4.71 4.77 54632 2589 0.77%
2025-06-16 4.76 4.74 -0.02 -0.42% 4.71 4.79 67038 3179 0.94%
2025-06-13 4.80 4.76 -0.05 -1.04% 4.74 4.82 65646 3130 0.92%
2025-06-12 4.84 4.81 -0.05 -1.03% 4.77 4.85 70603 3393 0.99%
2025-06-11 4.80 4.86 0.03 0.62% 4.80 4.94 86115 4191 1.21%
2025-06-10 4.88 4.83 -0.03 -0.62% 4.79 4.89 86765 4197 1.22%
2025-06-09 4.82 4.86 0.04 0.83% 4.82 4.88 76063 3686 1.07%
2025-06-06 4.93 4.92 0.01 0.20% 4.90 4.94 55527 2730 0.78%
2025-06-05 4.91 4.91 0.00 0.00% 4.88 4.93 52706 2584 0.74%
2025-06-04 4.92 4.91 -0.01 -0.20% 4.89 4.95 46438 2278 0.65%
2025-06-03 4.82 4.92 0.05 1.03% 4.80 4.93 86415 4225 1.21%
2025-05-30 4.99 4.87 -0.06 -1.22% 4.86 5.02 112389 5531 1.58%
2025-05-29 4.89 4.93 0.04 0.82% 4.86 4.95 76297 3756 1.07%
2025-05-28 4.88 4.89 0.01 0.20% 4.86 4.96 58604 2872 0.82%
2025-05-27 4.82 4.88 0.05 1.04% 4.78 4.89 79357 3848 1.12%
2025-05-26 4.75 4.83 0.09 1.90% 4.75 4.85 58468 2811 0.82%
2025-05-23 4.79 4.74 -0.04 -0.84% 4.74 4.83 59499 2846 0.84%
2025-05-22 4.86 4.78 -0.08 -1.65% 4.77 4.88 67693 3261 0.95%
2025-05-21 4.87 4.86 -0.03 -0.61% 4.84 4.90 50480 2455 0.71%
2025-05-20 4.87 4.89 0.02 0.41% 4.83 4.91 65546 3189 0.92%
2025-05-19 4.85 4.87 0.06 1.25% 4.81 4.89 57086 2773 0.80%
2025-05-16 4.79 4.81 0.00 0.00% 4.78 4.83 47534 2287 0.67%
2025-05-15 4.80 4.81 0.01 0.21% 4.75 4.95 114380 5529 1.61%
2025-05-14 4.82 4.80 0.01 0.21% 4.76 4.82 50890 2435 0.72%
2025-05-13 4.82 4.79 -0.03 -0.62% 4.78 4.87 46941 2257 0.66%
2025-05-12 4.83 4.82 0.00 0.00% 4.79 4.86 67033 3228 0.94%
2025-05-09 4.85 4.82 -0.04 -0.82% 4.80 4.87 61294 2958 0.86%
2025-05-08 4.81 4.86 0.04 0.83% 4.78 4.87 56669 2742 0.80%
2025-05-07 4.81 4.82 0.04 0.84% 4.76 4.83 69096 3317 0.97%
2025-05-06 4.70 4.78 0.09 1.92% 4.70 4.80 76952 3673 1.08%
2025-04-30 4.73 4.69 -0.02 -0.42% 4.69 4.75 60915 2872 0.86%
2025-04-29 4.71 4.71 -0.02 -0.42% 4.69 4.77 71229 3370 1.00%
2025-04-28 4.83 4.73 -0.09 -1.87% 4.68 4.84 67433 3188 0.95%
2025-04-25 4.79 4.82 0.07 1.47% 4.76 4.83 61174 2936 0.86%
2025-04-24 4.78 4.75 0.00 0.00% 4.70 4.80 57014 2706 0.80%