致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 07:32:06 休市中

菲达环保 (600526) 历史交易数据 从 2024-12-30 到 2025-04-09 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
2025-04-08 4.48 4.40 -0.06 -1.35% 4.29 4.56 140671 6212 1.98%
2025-04-07 4.69 4.46 -0.50 -10.08% 4.46 4.72 132777 6040 1.87%
2025-04-03 4.96 4.96 -0.03 -0.60% 4.92 5.00 96094 4763 1.35%
2025-04-02 5.02 4.99 -0.03 -0.60% 4.96 5.07 76501 3830 1.08%
2025-04-01 4.92 5.02 0.09 1.83% 4.92 5.02 100188 5009 1.41%
2025-03-31 4.92 4.93 -0.01 -0.20% 4.86 4.96 94766 4647 1.33%
2025-03-28 4.99 4.94 -0.03 -0.60% 4.92 5.10 114197 5695 1.60%
2025-03-27 5.00 4.97 -0.04 -0.80% 4.96 5.03 97106 4840 1.36%
2025-03-26 4.89 5.01 0.11 2.24% 4.87 5.04 145962 7279 2.05%
2025-03-25 4.81 4.90 0.08 1.66% 4.79 4.92 93899 4568 1.32%
2025-03-24 4.98 4.82 -0.13 -2.63% 4.74 4.98 97236 4714 1.37%
2025-03-21 4.92 4.95 0.00 0.00% 4.91 5.00 112669 5584 1.58%
2025-03-20 4.97 4.95 0.06 1.23% 4.92 5.02 167998 8347 2.36%
2025-03-19 4.89 4.89 -0.01 -0.20% 4.85 4.91 54549 2658 0.77%
2025-03-18 4.92 4.90 0.00 0.00% 4.87 4.94 64894 3180 0.91%
2025-03-17 4.88 4.90 0.03 0.62% 4.86 4.92 88022 4302 1.24%
2025-03-14 4.80 4.87 0.09 1.88% 4.76 4.88 97815 4723 1.37%
2025-03-13 4.81 4.78 -0.02 -0.42% 4.72 4.84 72798 3469 1.02%
2025-03-12 4.77 4.80 0.02 0.42% 4.75 4.82 61259 2930 0.86%
2025-03-11 4.78 4.78 0.00 0.00% 4.71 4.78 51856 2462 0.73%
2025-03-10 4.76 4.78 0.03 0.63% 4.73 4.79 66909 3188 0.94%
2025-03-07 4.79 4.75 -0.04 -0.84% 4.73 4.80 66337 3159 0.93%
2025-03-06 4.76 4.79 0.03 0.63% 4.74 4.81 69958 3346 0.98%
2025-03-05 4.80 4.76 -0.03 -0.63% 4.68 4.83 78537 3711 1.10%
2025-03-04 4.77 4.79 0.03 0.63% 4.73 4.79 58805 2804 0.83%
2025-03-03 4.77 4.76 0.02 0.42% 4.73 4.85 62770 3006 0.88%
2025-02-28 4.83 4.74 -0.13 -2.67% 4.73 4.86 83015 3970 1.17%
2025-02-27 4.91 4.87 -0.06 -1.22% 4.77 4.94 147301 7140 2.07%
2025-02-26 4.83 4.93 0.10 2.07% 4.83 5.06 214364 10579 3.01%
2025-02-25 4.80 4.83 0.03 0.63% 4.74 4.85 101236 4875 1.42%
2025-02-24 4.80 4.80 0.00 0.00% 4.76 4.84 75427 3617 1.06%
2025-02-21 4.71 4.80 0.06 1.27% 4.70 4.83 94265 4502 1.32%
2025-02-20 4.71 4.74 0.01 0.21% 4.68 4.79 66133 3122 0.93%
2025-02-19 4.74 4.73 0.04 0.85% 4.68 4.76 64916 3065 0.91%
2025-02-18 4.81 4.69 -0.14 -2.90% 4.67 4.83 97441 4629 1.37%
2025-02-17 4.68 4.83 0.09 1.90% 4.68 4.89 121788 5855 1.71%
2025-02-14 4.76 4.74 -0.04 -0.84% 4.69 4.78 110480 5223 1.55%
2025-02-13 4.83 4.78 -0.06 -1.24% 4.74 4.86 126225 6059 1.77%
2025-02-12 4.79 4.84 0.09 1.89% 4.77 4.95 169396 8219 2.38%
2025-02-11 4.82 4.75 -0.07 -1.45% 4.69 4.91 174205 8290 2.45%
2025-02-10 4.56 4.82 0.26 5.70% 4.55 4.93 224725 10655 3.16%
2025-02-07 4.52 4.56 0.03 0.66% 4.51 4.60 84507 3845 1.19%
2025-02-06 4.49 4.53 0.04 0.89% 4.44 4.53 53155 2385 0.75%
2025-02-05 4.50 4.49 0.01 0.22% 4.45 4.52 46744 2098 0.66%
2025-01-27 4.45 4.48 0.02 0.45% 4.45 4.55 54784 2468 0.77%
2025-01-24 4.42 4.46 0.01 0.22% 4.39 4.48 58264 2580 0.82%
2025-01-23 4.53 4.45 -0.05 -1.11% 4.44 4.58 87990 3960 1.24%
2025-01-22 4.49 4.50 0.00 0.00% 4.42 4.55 50290 2265 0.71%
2025-01-21 4.52 4.50 0.01 0.22% 4.46 4.54 46473 2087 0.65%
2025-01-20 4.50 4.49 0.05 1.13% 4.39 4.54 65322 2927 0.92%
2025-01-17 4.36 4.44 0.06 1.37% 4.33 4.51 82547 3663 1.16%
2025-01-16 4.31 4.38 0.08 1.86% 4.31 4.44 71043 3114 1.00%
2025-01-15 4.32 4.30 -0.02 -0.46% 4.27 4.34 45373 1953 0.64%
2025-01-14 4.18 4.32 0.13 3.10% 4.18 4.32 60136 2571 0.85%
2025-01-13 4.18 4.19 0.02 0.48% 4.08 4.19 54910 2272 0.77%
2025-01-10 4.31 4.17 -0.11 -2.57% 4.17 4.31 50154 2123 0.70%
2025-01-09 4.30 4.28 -0.02 -0.47% 4.24 4.30 39707 1700 0.56%
2025-01-08 4.29 4.30 -0.01 -0.23% 4.17 4.32 66427 2822 0.93%
2025-01-07 4.27 4.31 0.07 1.65% 4.22 4.31 62493 2661 0.88%
2025-01-06 4.24 4.24 -0.02 -0.47% 4.12 4.30 78253 3302 1.10%
2025-01-03 4.40 4.26 -0.14 -3.18% 4.20 4.45 102542 4418 1.44%
2025-01-02 4.49 4.40 -0.09 -2.00% 4.37 4.55 74056 3305 1.04%
2024-12-31 4.63 4.49 -0.10 -2.18% 4.48 4.65 62001 2828 0.87%
2024-12-30 4.63 4.59 -0.04 -0.86% 4.53 4.65 60274 2754 0.85%