菲达环保(600526)股票信息
| 股票代码 | 600526 |
| 股票名称 | 菲达环保 |
| 最新价/元 | 4.37 |
| 涨跌额/元 | 0.07 |
| 涨跌幅/% | 1.63 |
| 买入/元 | 4.36 |
| 卖出/元 | 4.37 |
| 昨收/元 | 4.30 |
| 今开/元 | 4.35 |
| 最高/元 | 4.48 |
| 最低/元 | 4.27 |
| 成交量/手 | 140710.00 |
| 成交额/万 | 6160.92 |
| 股净值/元 | 16.81 |
| 市净率 | 0.92 |
| 总市值/万 | 388800.27 |
| 流通值/万 | 310980.59 |
| 换手率/% | 1.98 |
| 入市日期 | 2002-07-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
菲达环保(600526)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 4.35 | 4.37 | 0.07 | 1.63 | 140710.00 | 6160.92 | 1.98 |
| 2024-10-09 | 4.66 | 4.30 | -0.38 | -8.12 | 240179.96 | 10659.39 | 3.38 |
| 2024-10-08 | 4.90 | 4.68 | 0.23 | 5.17 | 320095.20 | 14996.49 | 4.50 |
| 2024-09-30 | 4.26 | 4.45 | 0.34 | 8.27 | 221830.69 | 9641.31 | 3.12 |
| 2024-09-27 | 4.02 | 4.11 | 0.11 | 2.75 | 56914.36 | 2316.89 | 0.80 |
| 2024-09-26 | 3.90 | 4.00 | 0.10 | 2.56 | 74412.42 | 2939.47 | 1.05 |
| 2024-09-25 | 3.88 | 3.90 | 0.07 | 1.83 | 93039.40 | 3647.32 | 1.31 |
| 2024-09-24 | 3.75 | 3.83 | 0.11 | 2.96 | 82894.00 | 3147.98 | 1.16 |
| 2024-09-23 | 3.71 | 3.72 | 0.01 | 0.27 | 31193.02 | 1158.41 | 0.44 |
| 2024-09-20 | 3.74 | 3.71 | -0.02 | -0.54 | 33694.00 | 1250.35 | 0.47 |
| 2024-09-19 | 3.64 | 3.73 | 0.09 | 2.47 | 45157.00 | 1671.33 | 0.63 |
| 2024-09-18 | 3.69 | 3.64 | -0.03 | -0.82 | 52872.00 | 1914.62 | 0.74 |
| 2024-09-13 | 3.70 | 3.67 | -0.03 | -0.81 | 37780.00 | 1390.56 | 0.53 |
| 2024-09-12 | 3.72 | 3.70 | -0.01 | -0.27 | 45920.70 | 1702.78 | 0.65 |
| 2024-09-11 | 3.76 | 3.71 | -0.05 | -1.33 | 37799.00 | 1408.51 | 0.53 |
| 2024-09-10 | 3.72 | 3.76 | 0.05 | 1.35 | 51067.00 | 1903.65 | 0.72 |
| 2024-09-09 | 3.69 | 3.71 | 0.02 | 0.54 | 53955.00 | 2005.00 | 0.76 |
| 2024-09-06 | 3.74 | 3.69 | -0.05 | -1.34 | 43972.00 | 1630.36 | 0.62 |
| 2024-09-05 | 3.69 | 3.74 | 0.03 | 0.81 | 36345.00 | 1353.42 | 0.51 |
| 2024-09-04 | 3.71 | 3.71 | 0.00 | 0.00 | 45939.10 | 1702.98 | 0.65 |
| 2024-09-03 | 3.72 | 3.71 | 0.00 | 0.00 | 40388.00 | 1498.01 | 0.57 |
| 2024-09-02 | 3.71 | 3.71 | 0.01 | 0.27 | 83633.92 | 3129.25 | 1.18 |
| 2024-08-30 | 3.65 | 3.70 | 0.05 | 1.37 | 78444.90 | 2901.64 | 1.10 |
| 2024-08-29 | 3.56 | 3.65 | 0.06 | 1.67 | 69429.98 | 2516.97 | 0.98 |
| 2024-08-28 | 3.58 | 3.59 | 0.09 | 2.57 | 104710.30 | 3768.60 | 1.47 |
| 2024-08-27 | 3.53 | 3.50 | -0.02 | -0.57 | 32773.00 | 1146.05 | 0.46 |
| 2024-08-26 | 3.48 | 3.52 | 0.03 | 0.86 | 31979.00 | 1122.03 | 0.45 |
| 2024-08-23 | 3.50 | 3.49 | -0.01 | -0.29 | 37349.10 | 1295.63 | 0.52 |
| 2024-08-22 | 3.53 | 3.50 | -0.03 | -0.85 | 44302.00 | 1555.10 | 0.62 |
| 2024-08-21 | 3.55 | 3.53 | -0.02 | -0.56 | 44453.40 | 1570.26 | 0.62 |
| 2024-08-20 | 3.64 | 3.55 | -0.09 | -2.47 | 78085.93 | 2791.04 | 1.10 |
| 2024-08-19 | 3.66 | 3.64 | -0.03 | -0.82 | 51077.00 | 1867.16 | 0.72 |
| 2024-08-16 | 3.76 | 3.67 | -0.09 | -2.39 | 106990.00 | 3942.20 | 1.50 |
| 2024-08-15 | 3.73 | 3.76 | 0.02 | 0.54 | 88286.53 | 3301.41 | 1.24 |
| 2024-08-14 | 3.75 | 3.74 | -0.05 | -1.32 | 106872.00 | 4028.64 | 1.50 |
| 2024-08-13 | 3.80 | 3.79 | -0.08 | -2.07 | 201955.00 | 7620.03 | 2.84 |
| 2024-08-12 | 3.92 | 3.87 | 0.17 | 4.60 | 291229.29 | 11479.88 | 4.09 |
| 2024-08-09 | 3.73 | 3.70 | -0.03 | -0.80 | 56941.41 | 2125.46 | 0.80 |
| 2024-08-08 | 3.70 | 3.73 | 0.02 | 0.54 | 40616.00 | 1501.06 | 0.57 |
| 2024-08-07 | 3.71 | 3.71 | 0.00 | 0.00 | 38307.00 | 1420.10 | 0.54 |
| 2024-08-06 | 3.69 | 3.71 | 0.06 | 1.64 | 53617.00 | 1973.19 | 0.75 |
| 2024-08-05 | 3.70 | 3.65 | -0.05 | -1.35 | 54925.77 | 2034.00 | 0.77 |
| 2024-08-02 | 3.72 | 3.70 | -0.04 | -1.07 | 42811.07 | 1596.26 | 0.60 |
| 2024-08-01 | 3.78 | 3.74 | -0.04 | -1.06 | 62781.00 | 2370.15 | 0.88 |
| 2024-07-31 | 3.70 | 3.78 | 0.10 | 2.72 | 60633.97 | 2274.32 | 0.85 |
| 2024-07-30 | 3.68 | 3.68 | 0.02 | 0.55 | 33480.00 | 1228.23 | 0.47 |
| 2024-07-29 | 3.66 | 3.66 | 0.00 | 0.00 | 28718.00 | 1050.14 | 0.40 |
| 2024-07-26 | 3.61 | 3.66 | 0.06 | 1.67 | 36390.77 | 1327.13 | 0.51 |
| 2024-07-25 | 3.58 | 3.60 | 0.03 | 0.84 | 31276.73 | 1124.30 | 0.44 |
| 2024-07-24 | 3.58 | 3.57 | -0.01 | -0.28 | 32516.00 | 1161.93 | 0.46 |
| 2024-07-23 | 3.61 | 3.58 | -0.03 | -0.83 | 51240.65 | 1860.90 | 0.72 |
| 2024-07-22 | 3.65 | 3.61 | -0.04 | -1.10 | 29756.25 | 1078.21 | 0.42 |
| 2024-07-19 | 3.66 | 3.65 | -0.01 | -0.27 | 38953.01 | 1418.59 | 0.55 |
| 2024-07-18 | 3.59 | 3.66 | 0.03 | 0.83 | 49542.02 | 1788.04 | 0.70 |
| 2024-07-17 | 3.67 | 3.63 | -0.08 | -2.16 | 59665.00 | 2167.86 | 0.84 |
| 2024-07-16 | 3.70 | 3.71 | 0.05 | 1.37 | 70438.00 | 2627.57 | 0.99 |
| 2024-07-15 | 3.75 | 3.66 | -0.08 | -2.14 | 49483.00 | 1821.34 | 0.70 |
| 2024-07-12 | 3.72 | 3.74 | -0.01 | -0.27 | 53769.00 | 2019.60 | 0.76 |
| 2024-07-11 | 3.65 | 3.75 | 0.13 | 3.59 | 52995.01 | 1964.00 | 0.74 |
| 2024-07-10 | 3.65 | 3.62 | -0.02 | -0.55 | 39042.00 | 1417.43 | 0.55 |
| 2024-07-09 | 3.61 | 3.64 | 0.03 | 0.83 | 47842.00 | 1710.76 | 0.67 |
| 2024-07-08 | 3.70 | 3.61 | -0.13 | -3.48 | 43648.00 | 1590.11 | 0.61 |
| 2024-07-05 | 3.69 | 3.74 | 0.03 | 0.81 | 34294.00 | 1272.47 | 0.48 |
| 2024-07-04 | 3.81 | 3.71 | -0.11 | -2.88 | 40136.00 | 1505.16 | 0.56 |
| 2024-07-03 | 3.81 | 3.82 | -0.03 | -0.78 | 35987.00 | 1383.39 | 0.51 |
| 2024-07-02 | 3.78 | 3.85 | 0.07 | 1.85 | 45713.02 | 1755.71 | 0.64 |
| 2024-07-01 | 3.72 | 3.78 | 0.07 | 1.89 | 42848.02 | 1608.99 | 0.60 |
| 2024-06-28 | 3.70 | 3.71 | 0.01 | 0.27 | 44187.02 | 1649.27 | 0.62 |
| 2024-06-27 | 3.77 | 3.70 | -0.07 | -1.86 | 47570.00 | 1774.14 | 0.67 |
| 2024-06-26 | 3.67 | 3.77 | 0.08 | 2.17 | 41300.03 | 1530.92 | 0.58 |
| 2024-06-25 | 3.70 | 3.69 | 0.05 | 1.37 | 38292.04 | 1409.58 | 0.54 |
| 2024-06-24 | 3.74 | 3.64 | -0.10 | -2.67 | 57141.01 | 2095.73 | 0.80 |
| 2024-06-21 | 3.78 | 3.74 | 0.01 | 0.27 | 32403.00 | 1217.55 | 0.46 |
| 2024-06-20 | 3.83 | 3.73 | -0.12 | -3.12 | 52462.00 | 1979.83 | 0.74 |
| 2024-06-19 | 3.89 | 3.85 | -0.04 | -1.03 | 32887.00 | 1272.60 | 0.46 |
| 2024-06-18 | 3.89 | 3.89 | 0.04 | 1.04 | 33676.00 | 1300.93 | 0.47 |
| 2024-06-17 | 3.92 | 3.85 | -0.07 | -1.79 | 46318.00 | 1796.54 | 0.65 |
| 2024-06-14 | 3.90 | 3.92 | 0.01 | 0.26 | 44622.00 | 1740.73 | 0.63 |
| 2024-06-13 | 3.95 | 3.91 | -0.05 | -1.26 | 44467.00 | 1747.72 | 0.62 |
| 2024-06-12 | 3.91 | 3.96 | 0.04 | 1.02 | 40490.00 | 1597.41 | 0.57 |
| 2024-06-11 | 4.01 | 3.92 | -0.08 | -2.00 | 59252.02 | 2320.56 | 0.83 |
| 2024-06-07 | 3.88 | 4.00 | 0.19 | 4.99 | 94572.61 | 3722.89 | 1.33 |
| 2024-06-06 | 4.00 | 3.81 | -0.18 | -4.51 | 99926.06 | 3854.54 | 1.40 |
| 2024-06-05 | 4.11 | 3.99 | -0.14 | -3.39 | 79830.99 | 3205.11 | 1.12 |
| 2024-06-04 | 4.17 | 4.13 | -0.07 | -1.67 | 93982.01 | 3867.28 | 1.32 |
| 2024-06-03 | 4.35 | 4.20 | -0.15 | -3.45 | 71574.00 | 3029.26 | 1.01 |
| 2024-05-31 | 4.40 | 4.35 | -0.06 | -1.36 | 70055.84 | 3063.88 | 0.98 |
| 2024-05-30 | 4.42 | 4.41 | 0.00 | 0.00 | 76894.00 | 3417.81 | 1.08 |
| 2024-05-29 | 4.41 | 4.41 | 0.04 | 0.92 | 52402.96 | 2308.50 | 0.74 |
| 2024-05-28 | 4.41 | 4.37 | -0.04 | -0.91 | 38912.00 | 1710.16 | 0.55 |
| 2024-05-27 | 4.45 | 4.41 | 0.00 | 0.00 | 41516.00 | 1825.79 | 0.58 |
| 2024-05-24 | 4.38 | 4.41 | 0.01 | 0.23 | 47251.50 | 2096.88 | 0.66 |
| 2024-05-23 | 4.55 | 4.40 | -0.14 | -3.08 | 71818.00 | 3187.48 | 1.01 |
| 2024-05-22 | 4.55 | 4.54 | -0.01 | -0.22 | 45062.00 | 2044.07 | 0.63 |
| 2024-05-21 | 4.66 | 4.55 | -0.11 | -2.36 | 87338.00 | 3978.45 | 1.23 |
| 2024-05-20 | 4.68 | 4.66 | -0.03 | -0.64 | 55822.00 | 2610.95 | 0.78 |
| 2024-05-17 | 4.66 | 4.69 | 0.07 | 1.52 | 51452.00 | 2390.68 | 0.72 |
| 2024-05-16 | 4.63 | 4.62 | 0.01 | 0.22 | 43783.00 | 2031.63 | 0.62 |
| 2024-05-15 | 4.66 | 4.61 | -0.05 | -1.07 | 35384.00 | 1642.40 | 0.50 |
| 2024-05-14 | 4.67 | 4.66 | 0.01 | 0.22 | 45992.00 | 2150.67 | 0.65 |
日K线
周K线
月K线
