福达股份 (603166) - 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
2026-04-30	13.40	13.66	0.26	1.94%	13.40	13.72	58798	8015	0.92%
2026-04-29	13.14	13.40	0.22	1.67%	13.13	13.47	42286	5647	0.66%
2026-04-28	13.47	13.18	-0.24	-1.79%	13.13	13.47	49076	6506	0.77%
2026-04-27	13.48	13.42	0.04	0.30%	13.25	13.50	40015	5367	0.62%
2026-04-24	13.50	13.38	-0.12	-0.89%	13.23	13.50	42190	5624	0.66%
2026-04-23	13.80	13.50	-0.27	-1.96%	13.39	13.83	56754	7686	0.89%
2026-04-22	13.68	13.77	0.01	0.07%	13.56	13.78	42510	5821	0.66%
2026-04-21	13.90	13.76	-0.17	-1.22%	13.63	13.90	55176	7571	0.86%
2026-04-20	14.25	13.93	-0.19	-1.35%	13.85	14.25	83525	11647	1.30%
2026-04-17	13.96	14.12	0.23	1.66%	13.77	14.29	97640	13731	1.52%
2026-04-16	13.67	13.89	0.28	2.06%	13.61	13.95	61499	8508	0.96%
2026-04-15	13.82	13.61	-0.05	-0.37%	13.57	13.83	43244	5918	0.67%
2026-04-14	13.61	13.66	0.12	0.89%	13.43	13.67	52730	7148	0.82%
2026-04-13	13.76	13.54	-0.12	-0.88%	13.45	13.76	49088	6649	0.77%
2026-04-10	13.46	13.66	0.28	2.09%	13.38	13.80	65826	9003	1.03%
2026-04-09	13.60	13.38	-0.24	-1.76%	13.33	13.60	50385	6767	0.79%
2026-04-08	13.22	13.62	0.70	5.42%	13.18	13.62	75803	10183	1.18%
2026-04-07	12.92	12.92	0.01	0.08%	12.84	13.05	32771	4243	0.51%
2026-04-03	13.11	12.91	-0.18	-1.38%	12.90	13.16	38555	5014	0.60%
2026-04-02	13.45	13.09	-0.32	-2.39%	13.03	13.48	52379	6911	0.82%
2026-04-01	13.48	13.41	0.23	1.75%	13.26	13.50	55462	7420	0.87%
2026-03-31	13.31	13.18	-0.15	-1.13%	13.18	13.44	64107	8527	1.00%
2026-03-30	13.37	13.33	-0.26	-1.91%	13.17	13.53	95578	12717	1.49%
2026-03-27	13.07	13.59	0.46	3.50%	12.97	13.85	141281	19151	2.21%
2026-03-26	13.44	13.13	-0.14	-1.06%	13.10	13.52	113028	15018	1.77%
2026-03-25	13.00	13.27	0.35	2.71%	13.00	13.29	59614	7872	0.93%
2026-03-24	12.85	12.92	0.30	2.38%	12.56	12.96	69668	8902	1.09%
2026-03-23	13.10	12.62	-0.62	-4.68%	12.48	13.19	104315	13431	1.63%
2026-03-20	13.74	13.24	-0.49	-3.57%	13.20	13.86	80332	10844	1.26%
2026-03-19	13.98	13.73	-0.44	-3.11%	13.69	14.08	67494	9353	1.06%
2026-03-18	14.25	14.17	0.00	0.00%	13.93	14.25	57044	8042	0.89%
2026-03-17	14.51	14.17	-0.32	-2.21%	14.16	14.59	58254	8367	0.91%
2026-03-16	14.43	14.49	0.06	0.42%	14.28	14.49	38119	5488	0.60%
2026-03-13	14.60	14.43	-0.23	-1.57%	14.39	14.68	44952	6533	0.70%
2026-03-12	14.82	14.66	-0.17	-1.15%	14.63	14.99	72270	10668	1.13%
2026-03-11	14.93	14.83	-0.11	-0.74%	14.80	15.09	54926	8194	0.86%
2026-03-10	14.85	14.94	0.28	1.91%	14.77	15.00	72544	10798	1.14%
2026-03-09	14.99	14.66	-0.62	-4.06%	14.30	14.99	133894	19515	2.10%
2026-03-06	14.99	15.28	0.29	1.93%	14.95	15.37	51848	7888	0.81%
2026-03-05	15.16	14.99	0.22	1.49%	14.87	15.18	66887	10046	1.05%
2026-03-04	14.03	14.77	-0.30	-1.99%	14.03	15.02	104549	15417	1.64%
2026-03-03	15.90	15.07	-0.86	-5.40%	15.07	16.03	97230	15050	1.52%
2026-03-02	16.18	15.93	-0.46	-2.81%	15.86	16.29	104997	16792	1.64%
2026-02-27	16.02	16.39	0.37	2.31%	15.95	16.50	145145	23680	2.27%
2026-02-26	16.36	16.02	-0.51	-3.09%	15.92	16.40	175080	28142	2.74%
2026-02-25	16.70	16.53	-0.22	-1.31%	16.43	16.73	99668	16470	1.56%
2026-02-24	16.80	16.75	0.11	0.66%	16.69	17.00	60182	10104	0.94%
2026-02-13	16.81	16.64	-0.31	-1.83%	16.63	16.95	69699	11696	1.09%
2026-02-12	16.70	16.95	0.25	1.50%	16.70	17.16	75211	12731	1.18%
2026-02-11	16.80	16.70	-0.11	-0.65%	16.68	16.82	44147	7386	0.69%
2026-02-10	16.90	16.81	-0.12	-0.71%	16.80	17.00	73060	12348	1.14%
2026-02-09	16.83	16.93	0.32	1.93%	16.56	16.99	102450	17224	1.60%
2026-02-06	16.14	16.61	0.47	2.91%	16.08	16.88	120887	20018	1.89%
2026-02-05	16.56	16.14	-0.42	-2.54%	16.11	16.56	87794	14272	1.37%
2026-02-04	16.68	16.56	-0.21	-1.25%	16.50	16.80	81616	13564	1.28%
2026-02-03	16.67	16.77	0.21	1.27%	16.44	16.80	75833	12614	1.19%
2026-02-02	16.70	16.56	-0.28	-1.66%	16.56	16.96	98140	16429	1.54%
2026-01-30	16.80	16.84	0.00	0.00%	16.36	17.17	132376	22155	2.07%
2026-01-29	17.05	16.84	-0.45	-2.60%	16.82	17.32	162170	27616	2.54%
2026-01-28	17.70	17.29	-0.49	-2.76%	17.23	17.71	158295	27481	2.48%
2026-01-27	17.41	17.78	0.17	0.97%	17.13	17.93	214650	37796	3.36%
2026-01-26	18.20	17.61	0.01	0.06%	17.40	18.51	268380	47884	4.20%