福达合金 (603045) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	51.35	51.35	4.67	10.00%	50.52	51.35	94385	48375	6.97%
2026-04-30	46.68	46.68	4.24	9.99%	46.68	46.68	24307	11346	1.79%
2026-04-29	40.70	42.44	2.35	5.86%	40.03	42.70	79189	32855	5.85%
2026-04-28	40.00	40.09	-0.27	-0.67%	39.11	40.72	71567	28501	5.28%
2026-04-27	38.00	40.36	2.56	6.77%	37.80	40.66	105849	41678	7.81%
2026-04-24	36.50	37.80	1.49	4.10%	35.98	38.50	95528	35674	7.05%
2026-04-23	37.37	36.31	-1.04	-2.78%	35.40	38.56	68974	25421	5.09%
2026-04-22	37.06	37.35	-0.02	-0.05%	36.51	37.51	46220	17134	3.41%
2026-04-21	36.68	37.37	0.82	2.24%	35.70	37.76	67955	25152	5.02%
2026-04-20	36.38	36.55	0.33	0.91%	36.20	37.77	77356	28452	5.71%
2026-04-17	33.70	36.22	2.50	7.41%	33.49	36.96	89520	31793	6.61%
2026-04-16	33.24	33.72	0.58	1.75%	32.68	34.10	49669	16581	3.67%
2026-04-15	32.40	33.14	0.75	2.32%	32.36	33.83	71095	23641	5.25%
2026-04-14	32.91	32.39	-0.21	-0.64%	31.81	33.44	79682	25886	5.88%
2026-04-13	34.26	32.60	-1.63	-4.76%	32.19	34.90	121124	39873	8.94%
2026-04-10	31.95	34.23	2.59	8.19%	31.87	34.80	91935	31497	6.79%
2026-04-09	31.26	31.64	0.29	0.93%	30.74	32.43	77824	24382	5.75%
2026-04-08	29.10	31.35	2.85	10.00%	28.91	31.35	47604	14369	3.51%
2026-04-07	28.20	28.50	0.32	1.14%	28.16	29.28	40263	11616	2.97%
2026-04-03	28.62	28.18	-0.39	-1.37%	28.01	28.88	35645	10149	2.63%
2026-04-02	29.31	28.57	-0.96	-3.25%	28.41	29.79	48695	14142	3.60%
2026-04-01	28.69	29.53	1.33	4.72%	28.28	29.65	59697	17333	4.41%
2026-03-31	28.95	28.20	-0.81	-2.79%	28.00	29.46	28798	8269	2.13%
2026-03-30	28.90	29.01	0.05	0.17%	28.53	29.40	26678	7730	1.97%
2026-03-27	28.52	28.96	0.29	1.01%	28.28	29.29	37375	10813	2.76%
2026-03-26	29.42	28.67	-1.11	-3.73%	28.55	29.73	31669	9178	2.34%
2026-03-25	30.35	29.78	0.00	0.00%	29.51	30.35	43269	12925	3.19%
2026-03-24	29.23	29.78	1.07	3.73%	28.24	29.78	40385	11718	2.98%
2026-03-23	29.29	28.71	-1.24	-4.14%	28.43	30.39	62887	18454	4.64%
2026-03-20	31.21	29.95	-1.10	-3.54%	29.90	31.57	43183	13267	3.19%
2026-03-19	30.75	31.05	-0.64	-2.02%	30.70	32.55	59329	18740	4.38%
2026-03-18	30.48	31.69	1.36	4.48%	30.25	32.09	47975	15097	3.54%
2026-03-17	32.06	30.33	-1.57	-4.92%	30.30	32.40	47186	14733	3.48%
2026-03-16	31.28	31.90	0.62	1.98%	30.33	32.33	80542	25251	5.95%
2026-03-13	32.40	31.28	-1.42	-4.34%	30.86	32.69	74115	23695	5.47%
2026-03-12	33.50	32.70	-1.18	-3.48%	32.60	34.32	80684	26859	5.96%
2026-03-11	34.63	33.88	-1.10	-3.14%	33.33	35.00	149338	50918	11.03%
2026-03-10	33.17	34.98	1.64	4.92%	33.17	36.67	198517	70553	14.66%
2026-03-09	33.30	33.34	-0.50	-1.48%	32.36	33.72	75360	24991	5.56%
2026-03-06	33.59	33.84	0.23	0.68%	32.10	34.29	82942	27874	6.12%
2026-03-05	34.01	33.61	1.20	3.70%	33.18	35.20	138317	47259	10.21%
2026-03-04	28.83	32.41	2.95	10.01%	28.78	32.41	98741	30580	7.29%
2026-03-03	30.20	29.46	-0.96	-3.16%	29.05	30.68	64950	19296	4.80%
2026-03-02	31.51	30.42	-1.70	-5.29%	30.25	31.73	70727	21755	5.22%
2026-02-27	30.60	32.12	0.89	2.85%	30.50	32.51	72483	23008	5.35%
2026-02-26	29.63	31.23	1.80	6.12%	29.33	31.58	76283	23167	5.63%
2026-02-25	29.53	29.43	-0.27	-0.91%	28.77	29.69	60428	17613	4.46%
2026-02-24	30.40	29.70	-0.20	-0.67%	29.25	30.41	73713	21870	5.44%
2026-02-13	27.89	29.90	1.47	5.17%	27.51	30.98	104328	30655	7.70%
2026-02-12	27.89	28.43	0.45	1.61%	27.60	28.88	43039	12195	3.18%
2026-02-11	27.47	27.98	0.48	1.75%	27.33	28.74	47369	13351	3.50%
2026-02-10	27.80	27.50	-0.40	-1.43%	27.34	28.18	40129	11073	2.96%
2026-02-09	26.78	27.90	1.31	4.93%	26.60	28.66	92488	25598	6.83%
2026-02-06	25.99	26.59	0.48	1.84%	25.98	27.45	65454	17569	4.83%
2026-02-05	26.30	26.11	-0.31	-1.17%	25.87	26.58	37686	9884	2.78%
2026-02-04	26.41	26.42	-0.03	-0.11%	25.78	26.48	36124	9448	2.67%
2026-02-03	26.05	26.45	0.80	3.12%	25.81	26.46	54950	14389	4.06%
2026-02-02	26.52	25.65	-1.19	-4.43%	25.55	26.93	95951	25176	7.08%
2026-01-30	26.80	26.84	0.04	0.15%	26.51	27.69	107130	29096	7.91%
2026-01-29	28.89	26.80	-2.00	-6.94%	26.74	28.90	126974	34917	9.37%
2026-01-28	28.89	28.80	-0.22	-0.76%	28.20	29.39	126062	36293	9.31%
2026-01-27	28.95	29.02	0.09	0.31%	27.09	29.38	203701	57477	15.04%