致敬每一个财富自由的梦想,祝大家早日进化为游资

福达股份 (603166) 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 16.58 16.36 -0.19 -1.15% 16.32 16.72 131101 21575 2.05%
2025-07-31 16.68 16.55 0.00 0.00% 16.48 16.88 198928 33127 3.11%
2025-07-30 16.88 16.55 -0.33 -1.95% 16.46 16.96 149687 24962 2.34%
2025-07-29 16.93 16.88 -0.12 -0.71% 16.73 17.08 139695 23578 2.19%
2025-07-28 17.26 17.00 -0.16 -0.93% 16.90 17.33 172567 29408 2.70%
2025-07-25 17.16 17.16 -0.17 -0.98% 16.93 17.43 161435 27644 2.53%
2025-07-24 17.63 17.33 -0.30 -1.70% 17.24 17.98 189011 33015 2.96%
2025-07-23 17.33 17.63 -0.03 -0.17% 17.02 17.85 232473 40739 3.64%
2025-07-22 17.66 17.66 -0.23 -1.29% 17.51 18.35 314013 56218 4.91%
2025-07-21 18.29 17.89 -0.21 -1.16% 17.65 18.44 342073 61344 5.35%
2025-07-18 17.87 18.10 0.14 0.78% 17.67 18.11 391499 70088 6.13%
2025-07-17 17.40 17.96 0.70 4.06% 16.98 18.30 629472 111638 9.85%
2025-07-16 15.70 17.26 1.57 10.01% 15.69 17.26 603764 100973 9.45%
2025-07-15 15.45 15.69 0.45 2.95% 15.27 16.02 317027 49556 4.96%
2025-07-14 14.76 15.24 0.56 3.81% 14.65 15.41 219731 33153 3.44%
2025-07-11 14.51 14.68 0.15 1.03% 14.31 14.86 153635 22347 2.40%
2025-07-10 14.43 14.53 -0.17 -1.16% 14.37 14.63 123827 17936 1.94%
2025-07-09 15.43 14.70 -0.20 -1.34% 14.67 15.64 245439 37066 3.84%
2025-07-08 14.56 14.90 0.34 2.34% 14.48 14.96 167934 24819 2.63%
2025-07-07 14.60 14.56 -0.04 -0.27% 14.37 14.65 79551 11561 1.24%
2025-07-04 14.84 14.60 -0.27 -1.82% 14.53 14.87 112814 16529 1.77%
2025-07-03 14.81 14.87 0.03 0.20% 14.70 15.03 110113 16356 1.72%
2025-07-02 15.25 14.84 -0.49 -3.20% 14.80 15.30 156578 23488 2.45%
2025-07-01 15.61 15.33 -0.14 -0.90% 15.20 15.63 127362 19503 1.99%
2025-06-30 15.45 15.47 0.06 0.39% 15.45 15.70 167674 26084 2.62%
2025-06-27 15.57 15.41 -0.16 -1.03% 15.12 15.71 188304 28914 2.95%
2025-06-26 15.90 15.57 -0.22 -1.39% 15.56 16.08 389565 61520 6.10%
2025-06-25 14.53 15.79 1.26 8.67% 14.53 15.98 573485 89789 8.97%
2025-06-24 14.10 14.53 0.61 4.38% 14.08 14.73 245844 35528 3.85%
2025-06-23 13.70 13.92 -0.08 -0.57% 13.70 14.16 178998 24911 2.80%
2025-06-20 14.82 14.00 -1.09 -7.22% 13.94 14.99 353429 50450 5.53%
2025-06-19 15.46 15.09 -0.36 -2.33% 15.06 16.13 286794 44835 4.49%
2025-06-18 15.10 15.45 0.29 1.91% 14.93 15.48 194073 29544 3.04%
2025-06-17 15.80 15.16 -0.74 -4.65% 15.05 15.98 261308 40061 4.09%
2025-06-16 15.85 15.90 -0.15 -0.93% 15.80 16.20 154148 24607 2.41%
2025-06-13 16.30 16.05 -0.39 -2.37% 15.90 16.41 221385 35609 3.46%
2025-06-12 16.62 16.44 -0.31 -1.85% 16.10 17.05 339897 56089 5.32%
2025-06-11 16.16 16.75 0.59 3.65% 16.00 17.24 444009 74396 6.95%
2025-06-10 15.47 16.16 0.74 4.80% 15.47 16.80 508903 82837 7.96%
2025-06-09 15.92 15.42 -0.50 -3.14% 15.41 16.02 284725 44560 4.46%
2025-06-06 15.39 15.92 0.57 3.71% 14.82 16.06 356675 55039 5.58%
2025-06-05 14.94 15.35 0.44 2.95% 14.49 15.47 295258 44378 4.62%
2025-06-04 14.68 14.91 0.30 2.05% 14.58 15.28 199936 29985 3.13%
2025-06-03 14.36 14.61 0.06 0.41% 14.31 14.80 144033 20997 2.25%
2025-05-30 15.08 14.55 -0.67 -4.40% 14.47 15.10 199277 29163 3.12%
2025-05-29 15.34 15.22 0.03 0.20% 15.00 15.47 206524 31474 3.23%
2025-05-28 15.14 15.19 0.15 1.00% 15.06 15.43 201860 30817 3.16%
2025-05-27 15.30 15.04 -0.26 -1.70% 14.96 15.47 182295 27531 2.85%
2025-05-26 15.40 15.30 -0.16 -1.03% 14.97 15.49 198231 30140 3.10%
2025-05-23 15.65 15.46 -0.19 -1.21% 15.30 16.03 222650 34852 3.48%
2025-05-22 15.39 15.65 0.06 0.38% 15.39 15.95 194479 30539 3.04%
2025-05-21 16.10 15.59 -0.74 -4.53% 15.40 16.11 371528 58124 5.81%
2025-05-20 16.90 16.33 -0.81 -4.73% 16.30 16.90 354708 58376 5.55%
2025-05-19 16.90 17.14 0.44 2.63% 16.23 17.60 530250 90225 8.30%
2025-05-16 16.10 16.70 0.60 3.73% 16.07 16.96 493532 81836 7.72%
2025-05-15 16.29 16.10 -0.19 -1.17% 15.72 16.29 253608 40524 3.97%
2025-05-14 16.38 16.29 -0.25 -1.51% 16.01 16.65 348208 56819 5.45%
2025-05-13 16.80 16.54 -0.14 -0.84% 16.40 16.96 282094 46847 4.41%
2025-05-12 16.70 16.68 0.17 1.03% 16.51 16.98 331890 55303 5.19%
2025-05-09 17.28 16.61 -0.70 -4.04% 16.45 17.28 431266 72102 6.75%
2025-05-08 17.72 17.31 -0.39 -2.20% 17.10 18.70 561631 99503 8.79%
2025-05-07 18.20 17.70 -0.37 -2.05% 17.26 18.60 616321 110310 9.64%
2025-05-06 16.85 18.07 1.64 9.98% 16.75 18.07 609521 105954 9.54%
2025-04-30 15.06 16.43 1.49 9.97% 14.98 16.43 369224 58306 5.78%
2025-04-29 14.71 14.94 0.06 0.40% 14.70 15.23 276824 41376 4.33%
2025-04-28 15.09 14.88 -0.05 -0.33% 14.71 15.72 375714 57101 5.88%
2025-04-25 14.72 14.93 0.22 1.50% 14.48 15.10 264657 39340 4.14%
2025-04-24 14.70 14.71 -0.17 -1.14% 14.59 15.04 283229 41833 4.43%