福达股份( 603166.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 7.32 | 7.56 | 7.12 | 7.56 | 10.04% | 0.60% | 10.32% | 33,211,200 | 249,567,000 | 234% | 7.52 | 8.40% | 7.18 | 3.44% | 7.03 | 3.34% | 6.85 | 2.81% | -0.20% |  |
| 2022-05-18 | 6.83 | 7.15 | 6.72 | 6.87 | -2.00% | -0.91% | 3.06% | 17,245,200 | 119,564,000 | 138% | 6.93 | 0.19% | 6.94 | 1.58% | 6.81 | 1.30% | 6.67 | 0.48% | -0.55% | |
| 2022-05-17 | 6.60 | 7.20 | 6.58 | 7.01 | 4.01% | 1.30% | 5.67% | 25,424,300 | 175,933,000 | 218% | 6.92 | -0.70% | 6.84 | 1.89% | 6.72 | 2.36% | 6.63 | 0.88% | -0.63% | |
| 2022-05-16 | 6.91 | 7.24 | 6.70 | 6.74 | 1.05% | -3.29% | 2.49% | 31,826,300 | 221,785,000 | 312% | 6.97 | 8.87% | 6.71 | 7.48% | 6.57 | 5.48% | 6.58 | 0.89% | -0.77% | |
| 2022-05-13 | 6.05 | 6.67 | 6.04 | 6.67 | 10.07% | 4.20% | 2.33% | 14,608,000 | 93,510,000 | 154% | 6.40 | 6.05% | 6.24 | 3.71% | 6.22 | 0.78% | 6.52 | -2.50% | -0.87% |  |
| 2022-05-12 | 6.05 | 6.12 | 5.94 | 6.06 | -0.98% | 0.40% | -9.35% | 5,572,700 | 33,638,000 | 52% | 6.04 | -0.68% | 6.02 | -2.07% | 6.18 | -1.80% | 6.69 | -1.14% | -0.48% | |
| 2022-05-11 | 5.97 | 6.19 | 5.92 | 6.12 | 2.68% | 0.71% | -9.49% | 7,094,900 | 43,116,000 | 64% | 6.08 | 2.29% | 6.15 | -1.66% | 6.29 | -2.35% | 6.76 | -1.10% | -0.30% | |
| 2022-05-10 | 6.01 | 6.02 | 5.84 | 5.96 | -1.49% | 0.32% | -12.83% | 6,438,300 | 38,248,000 | 56% | 5.94 | 0.07% | 6.25 | -3.28% | 6.44 | -2.31% | 6.84 | -0.97% | -0.13% | |
| 除权分界线,2022年05月10日,10股派5.000元(以下数据已经复权) |
| 2022-05-09 | 5.76 | 6.05 | 5.70 | 6.05 | 4.31% | 1.90% | -12.37% | 6,237,000 | 40,148,000 | 59% | 5.94 | 1.25% | 6.46 | -1.67% | 6.59 | -2.18% | 6.90 | -0.55% | 0.00% | |
| 2022-05-06 | 5.96 | 5.96 | 5.76 | 5.80 | -4.92% | -1.09% | -16.45% | 7,318,800 | 46,574,000 | 68% | 5.86 | -3.39% | 6.57 | -1.66% | 6.74 | -3.06% | 6.94 | -0.79% | 0.08% | |
| 2022-05-05 | 6.06 | 6.17 | 5.98 | 6.10 | -2.71% | 0.49% | -12.82% | 8,132,500 | 53,432,000 | 79% | 6.07 | -2.85% | 6.68 | -2.41% | 6.95 | -0.98% | 7.00 | -0.75% | 0.21% | |
| 2022-04-29 | 6.27 | 6.35 | 6.17 | 6.27 | 1.13% | 0.35% | -11.06% | 8,839,500 | 59,645,000 | 85% | 6.25 | 0.56% | 6.85 | -3.00% | 7.02 | -0.72% | 7.05 | -0.24% | 0.38% |  |
| 2022-04-28 | 6.50 | 6.58 | 5.96 | 6.20 | -7.19% | -0.21% | -12.27% | 12,006,700 | 80,598,000 | 118% | 6.21 | -4.36% | 7.06 | -1.42% | 7.07 | -0.98% | 7.07 | -0.55% | 0.38% | |
| 2022-04-27 | 6.81 | 7.00 | 6.28 | 6.68 | -4.98% | 2.83% | -5.99% | 16,908,900 | 118,288,000 | 186% | 6.50 | -5.60% | 7.16 | -1.05% | 7.14 | -0.60% | 7.11 | -0.08% | 0.45% | |
| 2022-04-26 | 6.63 | 7.09 | 6.56 | 7.03 | 4.77% | 2.17% | -1.15% | 16,396,100 | 121,014,000 | 220% | 6.88 | 4.50% | 7.24 | 2.26% | 7.19 | 1.47% | 7.11 | 1.37% | 0.34% | |
| 2022-04-25 | 6.59 | 6.73 | 6.38 | 6.71 | 0.45% | 1.90% | -4.36% | 9,999,400 | 70,849,000 | 152% | 6.59 | -0.66% | 7.08 | 0.20% | 7.08 | -0.32% | 7.02 | 0.62% | -0.17% | |
| 2022-04-22 | 6.49 | 6.74 | 6.43 | 6.68 | 1.06% | 0.77% | -4.20% | 7,328,400 | 52,242,000 | 121% | 6.63 | 2.16% | 7.06 | 0.09% | 7.10 | 0.65% | 6.97 | 0.69% | -0.26% | |
| 2022-04-21 | 6.55 | 6.61 | 6.40 | 6.61 | 0.00% | 1.86% | -4.55% | 5,078,800 | 35,495,000 | 86% | 6.49 | -0.89% | 7.06 | -0.90% | 7.06 | 0.16% | 6.93 | 0.28% | -0.35% | |
| 2022-04-20 | 6.60 | 6.66 | 6.40 | 6.61 | 0.00% | 0.96% | -4.29% | 5,761,100 | 40,599,000 | 99% | 6.55 | -1.22% | 7.12 | 0.64% | 7.05 | 0.50% | 6.91 | 0.28% | -0.39% | |
| 2022-04-19 | 6.68 | 6.79 | 6.56 | 6.61 | -1.64% | -0.27% | -4.02% | 5,882,800 | 41,935,000 | 108% | 6.63 | -0.47% | 7.08 | 0.73% | 7.01 | 0.94% | 6.89 | 0.54% | -0.39% | |
| 2022-04-18 | 6.49 | 6.76 | 6.44 | 6.72 | 3.54% | 0.92% | -1.90% | 10,800,400 | 77,323,000 | 202% | 6.66 | 4.49% | 7.03 | 2.32% | 6.95 | 2.13% | 6.85 | 0.91% | -0.45% | |
| 2022-04-15 | 6.41 | 6.49 | 6.27 | 6.49 | 0.78% | 1.84% | -4.39% | 5,874,600 | 40,376,000 | 120% | 6.37 | -0.75% | 6.87 | 0.60% | 6.80 | 0.70% | 6.79 | -0.24% | -0.52% | |
| 2022-04-14 | 6.39 | 6.49 | 6.35 | 6.44 | 0.31% | 0.30% | -5.35% | 5,189,500 | 35,915,000 | 101% | 6.42 | 1.89% | 6.83 | 1.34% | 6.76 | 0.54% | 6.80 | 0.18% | -0.44% | |
| 2022-04-13 | 6.37 | 6.42 | 6.20 | 6.42 | 0.31% | 1.87% | -5.48% | 4,752,800 | 32,330,000 | 85% | 6.30 | 0.74% | 6.74 | 0.73% | 6.72 | 0.03% | 6.79 | -1.18% | -0.45% | |
| 2022-04-12 | 6.20 | 6.40 | 6.12 | 6.40 | 2.40% | 2.30% | -6.88% | 5,354,300 | 36,175,000 | 74% | 6.26 | 1.53% | 6.69 | 0.09% | 6.72 | -0.02% | 6.87 | -3.79% | -0.32% | |
| 2022-04-11 | 6.25 | 6.29 | 6.05 | 6.25 | -1.26% | 1.43% | -12.51% | 5,627,800 | 37,490,000 | 53% | 6.16 | 0.36% | 6.68 | -0.65% | 6.72 | -0.78% | 7.14 | -0.29% | 0.65% | |
| 2022-04-08 | 6.13 | 6.35 | 5.98 | 6.33 | 3.43% | 3.09% | -11.65% | 5,027,000 | 33,380,000 | 46% | 6.14 | -1.71% | 6.73 | -0.69% | 6.77 | -1.21% | 7.17 | -0.21% | 0.73% | |
| 2022-04-07 | 6.33 | 6.41 | 6.12 | 6.12 | -3.32% | -2.03% | -14.76% | 4,744,100 | 32,010,000 | 44% | 6.25 | -1.28% | 6.77 | -0.88% | 6.85 | 0.00% | 7.18 | -0.07% | 0.78% | |
| 2022-04-06 | 6.28 | 6.38 | 6.20 | 6.33 | 1.12% | 0.03% | -11.90% | 3,070,600 | 20,966,000 | 29% | 6.33 | 1.05% | 6.83 | -0.78% | 6.85 | -1.41% | 7.19 | 0.22% | 0.71% | |
| 2022-04-01 | 6.29 | 6.37 | 6.21 | 6.26 | 0.00% | -0.03% | -12.68% | 5,212,100 | 35,245,000 | 47% | 6.26 | -2.37% | 6.89 | 0.10% | 6.95 | -4.49% | 7.17 | 0.00% | 0.61% | | |
|
