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
2026-09-16	10.79	10.73	-0.06	-0.56%	10.56	10.79	49176	5250	0.77%
2026-09-15	10.70	10.79	0.12	1.12%	10.48	10.90	66261	7116	1.03%
2026-09-14	10.50	10.67	0.18	1.72%	10.30	10.69	49924	5292	0.78%
2026-09-11	10.68	10.49	-0.20	-1.87%	10.40	10.68	68051	7139	1.06%
2026-09-10	10.87	10.69	-0.13	-1.20%	10.60	10.87	86073	9212	1.34%
2026-09-09	11.09	10.82	-0.30	-2.70%	10.78	11.16	88161	9634	1.38%
2026-09-08	11.27	11.12	-0.16	-1.42%	11.09	11.30	84044	9385	1.31%
2026-09-07	11.06	11.28	0.22	1.99%	11.02	11.56	118906	13525	1.86%
2026-09-04	11.15	11.06	-0.05	-0.45%	11.01	11.58	112514	12708	1.76%
2026-09-03	11.07	11.11	0.13	1.18%	10.99	11.25	69892	7777	1.09%
2026-09-02	11.25	10.98	-0.33	-2.92%	10.83	11.25	133429	14640	2.08%
2026-09-01	11.40	11.31	-0.09	-0.79%	11.30	11.53	72944	8305	1.14%
2026-08-31	10.84	11.40	0.58	5.36%	10.72	11.46	157072	17542	2.45%
2026-08-28	10.96	10.82	-0.14	-1.28%	10.80	11.02	63945	6951	1.00%
2026-08-27	10.96	10.96	0.01	0.09%	10.83	10.98	60076	6557	0.94%
2026-08-26	11.00	10.95	-0.05	-0.45%	10.86	11.15	61166	6724	0.95%
2026-08-25	11.06	11.00	0.00	0.00%	10.74	11.08	80805	8791	1.26%
2026-08-24	11.00	11.00	0.03	0.27%	10.84	11.42	88985	9859	1.39%
2026-08-21	10.89	10.97	0.18	1.67%	10.60	11.07	78853	8615	1.23%
2026-08-20	10.81	10.79	-0.02	-0.19%	10.68	10.94	76132	8217	1.19%
2026-08-19	11.92	10.81	-1.20	-9.99%	10.81	11.92	172140	19261	2.69%
2026-08-18	11.42	12.01	0.53	4.62%	11.42	12.24	163543	19365	2.55%
2026-08-17	11.40	11.48	0.16	1.41%	11.18	11.49	50215	5716	0.78%
2026-08-14	11.53	11.32	-0.09	-0.79%	11.25	11.53	50930	5781	0.79%
2026-08-13	11.71	11.41	-0.28	-2.40%	11.41	11.77	75836	8776	1.18%
2026-08-12	11.88	11.69	-0.13	-1.10%	11.63	11.88	69659	8164	1.09%
2026-08-11	11.37	11.82	0.44	3.87%	11.17	12.17	185168	21807	2.89%
2026-08-10	11.58	11.38	-0.25	-2.15%	11.35	11.67	73151	8354	1.14%
2026-08-07	11.65	11.63	0.04	0.35%	11.28	11.92	118702	13762	1.85%
2026-08-06	11.74	11.59	-0.25	-2.11%	11.13	11.83	197941	22685	3.09%
2026-08-05	11.31	11.84	0.64	5.71%	11.23	11.96	206968	24035	3.23%
2026-08-04	10.92	11.20	0.30	2.75%	10.90	11.24	103862	11555	1.62%
2026-08-03	10.76	10.90	0.14	1.30%	10.71	11.04	67861	7406	1.06%
2026-07-31	10.49	10.76	0.46	4.47%	10.49	11.08	137817	14917	2.15%
2026-07-30	10.41	10.30	-0.17	-1.62%	10.14	10.52	74183	7667	1.16%
2026-07-29	10.14	10.47	0.30	2.95%	9.98	10.58	131155	13454	2.05%
2026-07-28	9.75	10.17	0.34	3.46%	9.71	10.26	110853	11117	1.73%
2026-07-27	9.58	9.83	0.24	2.50%	9.56	9.86	74513	7282	1.16%
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%