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
2026-07-24	9.76	9.59	-0.26	-2.64%	9.50	9.81	65750	6336	1.03%
2026-07-23	9.55	9.85	0.25	2.60%	9.50	9.85	72076	6964	1.12%
2026-07-22	9.83	9.60	-0.25	-2.54%	9.57	9.85	89573	8671	1.40%
2026-07-21	9.54	9.85	0.31	3.25%	9.28	9.87	117160	11285	1.83%
2026-07-20	10.03	9.54	-0.53	-5.26%	9.40	10.25	134118	13151	2.09%
2026-07-17	10.72	10.07	-0.65	-6.06%	10.02	10.79	101148	10441	1.58%
2026-07-16	10.80	10.72	-0.11	-1.02%	10.66	10.93	81783	8823	1.28%
2026-07-15	10.51	10.83	0.21	1.98%	10.46	11.14	125511	13644	1.96%
2026-07-14	10.16	10.62	0.36	3.51%	10.12	10.74	126729	13191	1.98%
2026-07-13	10.84	10.26	-0.61	-5.61%	10.26	10.84	128876	13467	2.01%
2026-07-10	10.92	10.87	-0.03	-0.28%	10.78	11.23	163584	17931	2.55%
2026-07-09	10.96	10.90	-0.04	-0.37%	10.48	11.04	174747	18781	2.73%
2026-07-08	11.80	10.94	-0.79	-6.73%	10.92	11.86	223995	25128	3.50%
2026-07-07	12.98	11.73	-1.30	-9.98%	11.73	13.19	320462	39145	5.00%
2026-07-06	14.15	13.03	-1.21	-8.50%	13.01	14.20	302186	40805	4.72%
2026-07-03	14.12	14.24	0.26	1.86%	14.03	14.80	354921	50941	5.54%
2026-07-02	14.56	13.98	-0.73	-4.96%	13.95	14.88	311884	44507	4.87%
2026-07-01	13.37	14.71	1.34	10.02%	13.33	14.71	156529	22382	2.44%
2026-06-30	13.62	13.37	-0.31	-2.27%	13.20	13.87	193719	26231	3.02%
2026-06-29	13.97	13.68	-0.35	-2.49%	13.44	14.30	183986	25382	2.87%
2026-06-26	14.53	14.03	-0.49	-3.37%	14.03	14.87	189238	27195	2.95%
2026-06-25	15.75	14.52	-1.23	-7.81%	14.33	15.75	278601	41390	4.35%
2026-06-24	16.00	15.75	-0.20	-1.25%	15.41	16.30	215044	33995	3.36%
2026-06-23	16.55	15.95	-0.61	-3.68%	15.71	16.55	313155	50299	4.89%
2026-06-22	16.49	16.56	0.07	0.42%	16.08	17.05	306255	50938	4.78%
2026-06-18	15.84	16.49	0.68	4.30%	15.61	16.97	509814	83090	7.96%
2026-06-17	14.85	15.81	1.01	6.82%	14.65	16.00	487439	75186	7.61%
2026-06-16	13.32	14.80	1.35	10.04%	13.32	14.80	225349	32519	3.52%
2026-06-15	13.09	13.45	0.28	2.13%	13.00	13.50	106409	14099	1.66%
2026-06-12	12.95	13.17	0.22	1.70%	12.78	13.33	107630	13981	1.68%
2026-06-11	13.23	12.95	-0.38	-2.85%	12.69	13.23	107499	13897	1.68%
2026-06-10	13.68	13.33	-0.30	-2.20%	13.24	13.85	102588	13864	1.60%
2026-06-09	13.90	13.63	-0.39	-2.78%	13.42	13.92	140643	19129	2.20%
2026-06-08	13.47	14.02	0.57	4.24%	13.35	14.10	229109	31524	3.58%
2026-06-05	12.23	13.45	1.22	9.98%	11.75	13.45	154853	19799	2.42%
2026-06-04	12.28	12.23	-0.11	-0.89%	12.21	12.56	52491	6481	0.82%
2026-06-03	12.36	12.34	-0.02	-0.16%	12.22	12.68	62699	7825	0.98%
2026-06-02	12.52	12.36	-0.05	-0.40%	12.18	12.61	57731	7132	0.90%
2026-06-01	12.63	12.41	-0.21	-1.66%	12.38	12.75	59212	7395	0.92%
2026-05-29	13.23	12.62	-0.57	-4.32%	12.57	13.39	71696	9216	1.12%
2026-05-28	13.26	13.19	-0.09	-0.68%	12.87	13.41	67046	8803	1.05%
2026-05-27	13.75	13.28	-0.59	-4.25%	13.22	13.86	84130	11315	1.31%
2026-05-26	14.05	13.87	-0.19	-1.35%	13.70	14.26	77891	10897	1.22%
2026-05-25	14.32	14.06	-0.26	-1.82%	13.92	14.32	78761	11101	1.23%
2026-05-22	14.20	14.32	0.12	0.85%	14.06	14.59	68570	9784	1.07%
2026-05-21	14.20	14.20	0.04	0.28%	14.10	14.63	105978	15271	1.65%
2026-05-20	14.55	14.16	-0.38	-2.61%	14.00	14.56	89807	12724	1.40%
2026-05-19	14.56	14.54	-0.07	-0.48%	14.35	14.75	68289	9898	1.07%
2026-05-18	14.70	14.61	-0.16	-1.08%	14.51	14.95	103320	15158	1.61%
2026-05-15	14.20	14.77	0.60	4.23%	14.12	15.32	200961	29867	3.14%
2026-05-14	14.53	14.17	-0.32	-2.21%	14.15	14.57	68423	9804	1.07%
2026-05-13	14.34	14.49	0.12	0.84%	14.15	14.53	75384	10838	1.18%
2026-05-12	14.55	14.57	0.02	0.14%	14.49	14.92	99110	14551	1.55%
2026-05-11	14.58	14.55	-0.05	-0.34%	14.39	14.65	86988	12608	1.36%
2026-05-08	14.16	14.60	0.42	2.96%	14.06	14.69	125681	18197	1.96%
2026-05-07	13.68	14.18	0.47	3.43%	13.68	14.20	105818	14867	1.65%
2026-05-06	13.70	13.71	0.05	0.37%	13.58	13.79	71421	9767	1.11%
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%