菲达环保

600526
🏛️ 中国 →
5.21
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 4.89 4.96 4.89 4.94 4.9M
2023-12-28 4.83 4.94 4.77 4.91 5.1M
2023-12-27 4.82 4.85 4.78 4.84 3.3M
2023-12-26 4.85 4.88 4.81 4.83 3.9M
2023-12-25 4.89 4.91 4.79 4.84 6.4M
2023-12-22 4.97 4.99 4.90 4.93 4.8M
2023-12-21 4.93 4.99 4.86 4.97 6.4M
2023-12-20 4.96 5.03 4.93 4.93 4.6M
2023-12-19 4.96 4.99 4.90 4.96 4.9M
2023-12-18 5.05 5.05 4.95 4.96 6.8M
2023-12-15 5.03 5.10 5.02 5.06 6.3M
2023-12-14 5.05 5.08 5.00 5.04 6.1M
2023-12-13 4.99 5.08 4.97 5.01 6.6M
2023-12-12 5.01 5.03 4.92 5.00 7.7M
2023-12-11 4.90 5.05 4.89 5.00 16.6M
2023-12-08 5.25 5.35 4.99 4.99 21.3M
2023-12-07 5.03 5.09 5.01 5.06 7.5M
2023-12-06 5.00 5.05 4.97 5.03 6.0M
2023-12-05 5.06 5.10 5.01 5.02 6.2M
2023-12-04 5.03 5.10 5.03 5.09 6.1M
2023-12-01 5.10 5.10 5.04 5.05 4.4M
2023-11-30 5.09 5.12 5.05 5.06 5.2M
2023-11-29 5.11 5.14 5.07 5.08 5.5M
2023-11-28 5.07 5.11 5.01 5.11 7.6M
2023-11-27 5.05 5.11 5.02 5.07 14.0M
2023-11-24 5.14 5.19 5.09 5.09 7.6M
2023-11-23 5.07 5.14 5.07 5.13 8.6M
2023-11-22 5.07 5.11 5.04 5.07 10.2M
2023-11-21 5.10 5.12 5.04 5.07 15.4M
2023-11-20 4.92 5.15 4.89 5.04 22.1M
2023-11-17 4.85 4.92 4.84 4.91 6.3M
2023-11-16 4.86 4.89 4.83 4.86 4.9M
2023-11-15 4.85 4.87 4.82 4.86 5.4M
2023-11-14 4.85 4.86 4.81 4.83 4.4M
2023-11-13 4.82 4.85 4.79 4.85 3.8M
2023-11-10 4.80 4.83 4.76 4.82 3.7M
2023-11-09 4.83 4.85 4.78 4.81 4.3M
2023-11-08 4.88 4.89 4.80 4.83 5.4M
2023-11-07 4.80 4.86 4.78 4.84 5.2M
2023-11-06 4.78 4.81 4.76 4.80 4.6M
2023-11-03 4.75 4.81 4.74 4.78 4.4M
2023-11-02 4.77 4.80 4.73 4.76 4.7M
2023-11-01 4.77 4.79 4.72 4.75 5.3M
2023-10-31 4.77 4.77 4.72 4.75 4.2M
2023-10-30 4.74 4.76 4.70 4.75 4.5M
2023-10-27 4.68 4.75 4.67 4.73 5.2M
2023-10-26 4.67 4.69 4.61 4.68 5.1M
2023-10-25 4.58 4.69 4.58 4.68 5.6M
2023-10-24 4.45 4.57 4.43 4.56 5.7M
2023-10-23 4.52 4.56 4.40 4.42 4.9M
2023-10-20 4.53 4.57 4.50 4.53 4.2M
2023-10-19 4.54 4.62 4.52 4.52 6.2M
2023-10-18 4.66 4.68 4.56 4.56 6.1M
2023-10-17 4.69 4.70 4.66 4.68 3.4M
2023-10-16 4.69 4.73 4.66 4.68 3.7M
2023-10-13 4.75 4.75 4.67 4.70 5.3M
2023-10-12 4.76 4.79 4.71 4.77 5.7M
2023-10-11 4.76 4.79 4.69 4.72 5.4M
2023-10-10 4.86 4.88 4.74 4.76 6.1M
2023-10-09 4.88 4.88 4.82 4.85 4.5M
2023-09-28 4.86 4.91 4.85 4.89 4.1M
2023-09-27 4.83 4.88 4.79 4.85 4.5M
2023-09-26 4.82 4.83 4.78 4.82 3.1M
2023-09-25 4.86 4.91 4.81 4.82 4.4M
2023-09-22 4.83 4.88 4.78 4.87 5.1M
2023-09-21 4.82 4.87 4.81 4.81 3.0M
2023-09-20 4.88 4.89 4.83 4.84 4.7M
2023-09-19 4.92 4.98 4.88 4.89 6.7M
2023-09-18 4.92 4.94 4.85 4.92 4.8M
2023-09-15 4.92 4.94 4.87 4.92 4.2M
2023-09-14 4.94 4.95 4.87 4.91 4.2M
2023-09-13 4.96 4.96 4.88 4.94 5.1M
2023-09-12 4.94 4.98 4.92 4.93 3.7M
2023-09-11 4.85 4.99 4.85 4.96 8.6M
2023-09-08 4.84 4.88 4.82 4.84 5.1M
2023-09-07 4.97 4.98 4.85 4.85 7.3M
2023-09-06 4.97 5.01 4.94 4.96 6.1M
2023-09-05 5.06 5.06 4.98 5.01 7.0M
2023-09-04 4.95 5.10 4.94 5.07 10.4M
2023-09-01 4.96 4.97 4.90 4.95 8.4M
2023-08-31 5.06 5.07 4.93 4.96 11.7M
2023-08-30 5.20 5.23 5.04 5.08 19.1M
2023-08-29 5.22 5.29 5.15 5.22 18.3M
2023-08-28 5.35 5.35 5.16 5.21 29.6M
2023-08-25 5.09 5.29 5.07 5.21 25.3M
2023-08-24 5.16 5.17 5.01 5.10 11.5M
2023-08-23 5.11 5.22 5.07 5.16 16.8M
2023-08-22 5.16 5.23 5.00 5.11 14.2M
2023-08-21 5.15 5.25 5.13 5.18 13.7M
2023-08-18 5.09 5.24 5.07 5.15 10.0M
2023-08-17 5.01 5.11 4.96 5.10 6.4M
2023-08-16 5.04 5.08 5.00 5.05 3.6M
2023-08-15 5.08 5.10 5.00 5.05 4.0M
2023-08-14 5.02 5.09 5.00 5.08 5.0M
2023-08-11 5.12 5.15 5.04 5.04 6.1M
2023-08-10 5.14 5.16 5.11 5.13 4.5M
2023-08-09 5.17 5.19 5.13 5.14 6.4M
2023-08-08 5.20 5.24 5.13 5.14 9.2M
2023-08-07 5.19 5.19 5.13 5.17 6.7M
2023-08-04 5.24 5.25 5.17 5.19 6.4M
2023-08-03 5.23 5.24 5.19 5.20 5.8M
2023-08-02 5.25 5.26 5.21 5.24 8.2M
2023-08-01 5.22 5.29 5.21 5.27 12.1M
2023-07-31 5.18 5.22 5.14 5.20 10.0M
2023-07-28 5.15 5.19 5.11 5.18 6.4M
2023-07-27 5.18 5.21 5.13 5.16 6.2M
2023-07-26 5.16 5.21 5.15 5.17 8.0M
2023-07-25 5.18 5.19 5.13 5.16 5.9M
2023-07-24 5.13 5.18 5.12 5.15 4.2M
2023-07-21 5.10 5.19 5.09 5.16 6.9M
2023-07-20 5.22 5.23 5.12 5.12 8.4M
2023-07-19 5.15 5.31 5.15 5.21 13.1M
2023-07-18 5.20 5.22 5.09 5.19 13.7M
2023-07-17 5.09 5.25 5.09 5.18 17.9M
2023-07-14 5.02 5.15 4.97 5.11 19.5M
2023-07-13 5.01 5.14 4.95 5.02 25.6M
2023-07-12 4.89 4.89 4.81 4.83 3.5M
2023-07-11 4.85 4.89 4.84 4.87 3.4M
2023-07-10 4.86 4.88 4.84 4.87 3.4M
2023-07-07 4.82 4.85 4.80 4.84 3.7M
2023-07-06 4.86 4.86 4.79 4.82 3.4M
2023-07-05 4.86 4.86 4.83 4.85 3.1M
2023-07-04 4.86 4.86 4.82 4.84 2.8M
2023-07-03 4.82 4.87 4.82 4.84 3.4M
2023-06-30 4.80 4.83 4.78 4.82 4.0M
2023-06-29 4.78 4.81 4.77 4.78 3.7M
2023-06-28 4.71 4.79 4.66 4.78 3.8M
2023-06-27 4.62 4.72 4.62 4.72 4.2M
2023-06-26 4.70 4.71 4.58 4.61 5.3M
2023-06-21 4.71 4.72 4.66 4.71 4.3M
2023-06-20 4.77 4.78 4.69 4.70 6.3M
2023-06-19 4.84 4.85 4.77 4.78 4.9M
2023-06-16 4.83 4.86 4.82 4.85 3.8M
2023-06-15 4.82 4.83 4.78 4.83 4.5M
2023-06-14 4.84 4.86 4.80 4.82 4.3M
2023-06-13 4.86 4.86 4.81 4.82 3.8M
2023-06-12 4.86 4.86 4.76 4.82 6.6M
2023-06-09 4.83 4.86 4.82 4.86 4.0M
2023-06-08 4.85 4.85 4.81 4.82 4.5M
2023-06-07 4.85 4.87 4.82 4.85 4.6M
2023-06-06 4.96 4.97 4.84 4.85 7.4M
2023-06-05 4.97 4.97 4.93 4.97 3.1M
2023-06-02 4.93 4.96 4.92 4.95 3.8M
2023-06-01 4.97 4.97 4.90 4.93 4.2M
2023-05-31 5.01 5.01 4.95 4.96 3.6M
2023-05-30 5.00 5.03 4.95 5.00 2.7M
2023-05-29 5.05 5.06 4.98 4.99 3.0M
2023-05-26 5.03 5.06 4.98 5.04 4.0M
2023-05-25 5.00 5.08 5.00 5.06 4.8M
2023-05-24 5.06 5.08 5.00 5.02 3.7M
2023-05-23 5.13 5.15 5.07 5.08 3.7M
2023-05-22 5.11 5.13 5.09 5.12 3.3M
2023-05-19 5.15 5.15 5.11 5.11 3.0M
2023-05-18 5.17 5.19 5.14 5.15 3.6M
2023-05-17 5.14 5.17 5.09 5.17 4.5M
2023-05-16 5.16 5.18 5.12 5.14 3.9M
2023-05-15 5.16 5.18 5.08 5.15 5.6M
2023-05-12 5.16 5.21 5.14 5.16 6.6M
2023-05-11 5.10 5.16 5.09 5.16 6.3M
2023-05-10 5.08 5.13 5.07 5.11 4.2M
2023-05-09 5.11 5.16 5.09 5.10 7.2M
2023-05-08 5.10 5.14 5.09 5.12 4.7M
2023-05-05 5.11 5.11 5.05 5.10 5.1M
2023-05-04 5.06 5.14 5.04 5.11 10.7M
2023-04-28 5.04 5.08 5.02 5.07 4.1M
2023-04-27 4.96 5.06 4.92 5.04 5.9M
2023-04-26 4.90 4.97 4.88 4.96 4.7M
2023-04-25 4.94 4.97 4.86 4.92 5.8M
2023-04-24 4.91 5.01 4.85 4.94 7.7M
2023-04-21 5.04 5.07 4.90 4.91 11.5M
2023-04-20 5.10 5.12 5.04 5.05 6.3M
2023-04-19 5.15 5.15 5.09 5.10 6.0M
2023-04-18 5.16 5.17 5.11 5.14 8.6M
2023-04-17 5.18 5.19 5.14 5.19 4.6M
2023-04-14 5.22 5.23 5.14 5.16 8.0M
2023-04-13 5.19 5.24 5.18 5.20 6.0M
2023-04-12 5.19 5.25 5.16 5.20 6.8M
2023-04-11 5.15 5.20 5.13 5.18 5.3M
2023-04-10 5.18 5.22 5.12 5.17 10.9M
2023-04-07 5.13 5.19 5.10 5.18 5.8M
2023-04-06 5.19 5.19 5.09 5.14 6.4M
2023-04-04 5.26 5.27 5.16 5.19 7.1M
2023-04-03 5.24 5.27 5.20 5.27 6.5M
2023-03-31 5.17 5.24 5.15 5.23 4.4M
2023-03-30 5.25 5.26 5.16 5.18 6.0M
2023-03-29 5.34 5.34 5.21 5.23 8.4M
2023-03-28 5.34 5.36 5.32 5.33 6.8M
2023-03-27 5.40 5.40 5.31 5.34 7.1M
2023-03-24 5.44 5.44 5.35 5.38 7.0M
2023-03-23 5.38 5.43 5.36 5.41 8.1M
2023-03-22 5.43 5.44 5.37 5.40 6.3M
2023-03-21 5.35 5.40 5.31 5.39 9.1M
2023-03-20 5.36 5.41 5.31 5.34 9.8M
2023-03-17 5.35 5.40 5.33 5.34 6.4M
2023-03-16 5.36 5.40 5.32 5.33 7.9M
2023-03-15 5.33 5.43 5.32 5.41 13.3M
2023-03-14 5.39 5.42 5.27 5.32 13.1M
2023-03-13 5.43 5.47 5.38 5.42 8.4M
2023-03-10 5.49 5.50 5.42 5.46 10.4M
2023-03-09 5.46 5.52 5.42 5.49 17.1M
2023-03-08 5.34 5.47 5.31 5.46 18.3M
2023-03-07 5.92 5.92 5.42 5.45 60.6M
2023-03-06 5.94 6.03 5.93 6.02 6.7M
2023-03-03 5.93 5.97 5.91 5.95 3.0M
2023-03-02 5.93 6.00 5.90 5.94 4.5M
2023-03-01 5.92 5.96 5.90 5.93 3.2M
2023-02-28 5.85 5.93 5.83 5.93 4.7M
2023-02-27 5.89 5.91 5.81 5.81 3.6M
2023-02-24 5.93 5.97 5.86 5.90 3.2M
2023-02-23 5.91 5.96 5.90 5.95 4.5M
2023-02-22 5.89 5.94 5.88 5.92 3.2M
2023-02-21 5.88 5.95 5.84 5.94 4.2M
2023-02-20 5.85 5.88 5.79 5.87 5.1M
2023-02-17 5.84 5.91 5.80 5.85 5.3M
2023-02-16 5.99 5.99 5.78 5.82 6.4M
2023-02-15 5.97 5.97 5.89 5.95 4.8M
2023-02-14 5.94 5.98 5.91 5.94 5.1M
2023-02-13 6.01 6.03 5.91 5.92 7.6M
2023-02-10 5.92 6.05 5.91 6.01 6.9M
2023-02-09 5.89 5.96 5.84 5.92 4.1M
2023-02-08 5.93 5.98 5.90 5.91 4.8M
2023-02-07 5.86 5.95 5.82 5.93 5.6M
2023-02-06 5.83 5.89 5.77 5.86 5.0M
2023-02-03 5.85 5.85 5.74 5.83 5.2M
2023-02-02 5.86 5.87 5.79 5.82 5.0M
2023-02-01 5.82 5.85 5.79 5.84 5.1M
2023-01-31 5.78 5.82 5.69 5.79 4.6M
2023-01-30 5.70 5.80 5.68 5.77 7.2M
2023-01-20 5.60 5.65 5.60 5.65 3.9M
2023-01-19 5.50 5.69 5.46 5.61 6.2M
2023-01-18 5.41 5.52 5.41 5.50 2.8M
2023-01-17 5.47 5.48 5.39 5.43 2.1M
2023-01-16 5.38 5.48 5.38 5.44 3.0M
2023-01-13 5.41 5.42 5.36 5.40 2.9M
2023-01-12 5.40 5.41 5.30 5.36 3.9M
2023-01-11 5.39 5.44 5.37 5.38 2.6M
2023-01-10 5.48 5.49 5.40 5.43 2.5M
2023-01-09 5.48 5.53 5.45 5.48 2.7M
2023-01-06 5.54 5.55 5.47 5.47 2.7M
2023-01-05 5.57 5.57 5.51 5.51 3.2M
2023-01-04 5.50 5.60 5.49 5.55 4.0M
2023-01-03 5.43 5.52 5.40 5.50 4.6M