福达股份(603166)股票信息
| 股票代码 | 603166 |
| 股票名称 | 福达股份 |
| 最新价/元 | 5.15 |
| 涨跌额/元 | -0.18 |
| 涨跌幅/% | -3.38 |
| 买入/元 | 5.14 |
| 卖出/元 | 5.15 |
| 昨收/元 | 5.33 |
| 今开/元 | 5.33 |
| 最高/元 | 5.34 |
| 最低/元 | 5.10 |
| 成交量/手 | 93421.72 |
| 成交额/万 | 4859.47 |
| 股净值/元 | 32.19 |
| 市净率 | 1.42 |
| 总市值/万 | 332797.46 |
| 流通值/万 | 332797.46 |
| 换手率/% | 1.45 |
| 入市日期 | 2014-11-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
福达股份(603166)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 5.33 | 5.15 | -0.18 | -3.38 | 93421.72 | 4859.47 | 1.45 |
| 2024-10-10 | 5.38 | 5.33 | 0.02 | 0.38 | 107697.00 | 5789.77 | 1.67 |
| 2024-10-09 | 5.54 | 5.31 | -0.45 | -7.81 | 155591.00 | 8505.56 | 2.41 |
| 2024-10-08 | 6.04 | 5.76 | 0.27 | 4.92 | 228785.20 | 13076.52 | 3.54 |
| 2024-09-30 | 5.34 | 5.49 | 0.36 | 7.02 | 224867.00 | 12097.83 | 3.48 |
| 2024-09-27 | 5.03 | 5.13 | 0.17 | 3.43 | 78844.20 | 3992.72 | 1.22 |
| 2024-09-26 | 4.82 | 4.96 | 0.12 | 2.48 | 59445.40 | 2912.61 | 0.92 |
| 2024-09-25 | 4.83 | 4.84 | 0.01 | 0.21 | 68013.00 | 3320.05 | 1.05 |
| 2024-09-24 | 4.72 | 4.83 | 0.12 | 2.55 | 62579.80 | 2990.63 | 0.97 |
| 2024-09-23 | 4.63 | 4.71 | 0.08 | 1.73 | 42079.00 | 1972.67 | 0.65 |
| 2024-09-20 | 4.73 | 4.63 | -0.10 | -2.11 | 40640.00 | 1891.13 | 0.63 |
| 2024-09-19 | 4.58 | 4.73 | 0.23 | 5.11 | 55208.20 | 2572.59 | 0.85 |
| 2024-09-18 | 4.55 | 4.50 | -0.03 | -0.66 | 42700.00 | 1915.66 | 0.66 |
| 2024-09-13 | 4.75 | 4.63 | -0.11 | -2.32 | 47547.00 | 2217.58 | 0.74 |
| 2024-09-12 | 4.66 | 4.74 | 0.01 | 0.21 | 53869.00 | 2574.16 | 0.83 |
| 2024-09-11 | 4.78 | 4.73 | -0.07 | -1.46 | 33621.40 | 1597.84 | 0.52 |
| 2024-09-10 | 4.75 | 4.80 | 0.07 | 1.48 | 35202.00 | 1676.04 | 0.54 |
| 2024-09-09 | 4.70 | 4.73 | 0.01 | 0.21 | 47707.00 | 2258.97 | 0.74 |
| 2024-09-06 | 4.81 | 4.72 | -0.07 | -1.46 | 43517.40 | 2083.65 | 0.67 |
| 2024-09-05 | 4.71 | 4.79 | 0.07 | 1.48 | 41353.00 | 1977.93 | 0.64 |
| 2024-09-04 | 4.75 | 4.72 | 0.01 | 0.21 | 46081.00 | 2176.35 | 0.71 |
| 2024-09-03 | 4.66 | 4.71 | 0.05 | 1.07 | 35573.10 | 1670.48 | 0.55 |
| 2024-09-02 | 4.70 | 4.66 | -0.03 | -0.64 | 38786.40 | 1825.37 | 0.60 |
| 2024-08-30 | 4.63 | 4.69 | 0.06 | 1.30 | 47459.80 | 2231.46 | 0.73 |
| 2024-08-29 | 4.49 | 4.63 | 0.10 | 2.21 | 37923.40 | 1734.47 | 0.59 |
| 2024-08-28 | 4.48 | 4.53 | 0.05 | 1.12 | 36198.60 | 1629.65 | 0.56 |
| 2024-08-27 | 4.55 | 4.48 | -0.11 | -2.40 | 46263.40 | 2086.58 | 0.72 |
| 2024-08-26 | 4.52 | 4.59 | 0.07 | 1.55 | 42207.00 | 1927.21 | 0.65 |
| 2024-08-23 | 4.57 | 4.52 | -0.04 | -0.88 | 37816.00 | 1707.97 | 0.59 |
| 2024-08-22 | 4.65 | 4.56 | -0.08 | -1.72 | 35009.80 | 1611.79 | 0.54 |
| 2024-08-21 | 4.67 | 4.64 | -0.01 | -0.22 | 29617.80 | 1381.04 | 0.46 |
| 2024-08-20 | 4.79 | 4.65 | -0.12 | -2.52 | 37575.00 | 1757.40 | 0.58 |
| 2024-08-19 | 4.80 | 4.77 | -0.03 | -0.63 | 33635.00 | 1614.92 | 0.52 |
| 2024-08-16 | 4.84 | 4.80 | -0.01 | -0.21 | 34953.80 | 1682.35 | 0.54 |
| 2024-08-15 | 4.75 | 4.81 | 0.05 | 1.05 | 38653.00 | 1851.47 | 0.60 |
| 2024-08-14 | 4.77 | 4.76 | -0.04 | -0.83 | 30654.00 | 1463.63 | 0.47 |
| 2024-08-13 | 4.75 | 4.80 | 0.04 | 0.84 | 26292.00 | 1252.30 | 0.41 |
| 2024-08-12 | 4.75 | 4.76 | -0.02 | -0.42 | 42991.00 | 2049.45 | 0.67 |
| 2024-08-09 | 4.80 | 4.78 | -0.05 | -1.04 | 65666.00 | 3159.76 | 1.02 |
| 2024-08-08 | 4.89 | 4.83 | -0.02 | -0.41 | 102767.81 | 4975.26 | 1.59 |
| 2024-08-07 | 4.72 | 4.85 | 0.13 | 2.75 | 63556.88 | 3048.86 | 0.98 |
| 2024-08-06 | 4.70 | 4.72 | 0.09 | 1.94 | 42981.80 | 2021.15 | 0.67 |
| 2024-08-05 | 4.80 | 4.63 | -0.18 | -3.74 | 50532.00 | 2389.10 | 0.78 |
| 2024-08-02 | 4.84 | 4.81 | -0.08 | -1.64 | 44099.00 | 2146.90 | 0.68 |
| 2024-08-01 | 4.92 | 4.89 | 0.01 | 0.21 | 48940.01 | 2389.99 | 0.76 |
| 2024-07-31 | 4.74 | 4.88 | 0.16 | 3.39 | 63203.00 | 3053.13 | 0.98 |
| 2024-07-30 | 4.70 | 4.72 | 0.03 | 0.64 | 40754.00 | 1915.57 | 0.63 |
| 2024-07-29 | 4.66 | 4.69 | 0.03 | 0.64 | 44715.40 | 2096.70 | 0.69 |
| 2024-07-26 | 4.50 | 4.66 | 0.18 | 4.02 | 58922.40 | 2717.15 | 0.91 |
| 2024-07-25 | 4.36 | 4.48 | 0.12 | 2.75 | 74329.20 | 3292.71 | 1.15 |
| 2024-07-24 | 4.52 | 4.36 | -0.14 | -3.11 | 62952.00 | 2767.70 | 0.97 |
| 2024-07-23 | 4.58 | 4.50 | -0.07 | -1.53 | 36339.00 | 1655.85 | 0.56 |
| 2024-07-22 | 4.57 | 4.57 | -0.01 | -0.22 | 41648.00 | 1894.35 | 0.64 |
| 2024-07-19 | 4.58 | 4.58 | 0.00 | 0.00 | 44108.00 | 2027.08 | 0.68 |
| 2024-07-18 | 4.58 | 4.58 | -0.03 | -0.65 | 52979.00 | 2404.81 | 0.82 |
| 2024-07-17 | 4.71 | 4.61 | -0.12 | -2.54 | 56160.60 | 2603.68 | 0.87 |
| 2024-07-16 | 4.74 | 4.73 | -0.01 | -0.21 | 51971.38 | 2460.88 | 0.80 |
| 2024-07-15 | 4.86 | 4.74 | -0.13 | -2.67 | 43421.00 | 2074.18 | 0.67 |
| 2024-07-12 | 4.89 | 4.87 | 0.00 | 0.00 | 49399.40 | 2403.42 | 0.76 |
| 2024-07-11 | 4.75 | 4.87 | 0.21 | 4.51 | 87644.40 | 4223.82 | 1.36 |
| 2024-07-10 | 4.66 | 4.66 | 0.00 | 0.00 | 52310.40 | 2456.92 | 0.81 |
| 2024-07-09 | 4.55 | 4.66 | 0.10 | 2.19 | 66576.20 | 3050.68 | 1.03 |
| 2024-07-08 | 4.68 | 4.56 | -0.13 | -2.77 | 77128.00 | 3551.11 | 1.19 |
| 2024-07-05 | 4.71 | 4.69 | -0.02 | -0.43 | 74336.00 | 3460.40 | 1.15 |
| 2024-07-04 | 4.86 | 4.71 | -0.14 | -2.89 | 64259.00 | 3061.49 | 0.99 |
| 2024-07-03 | 4.92 | 4.85 | -0.07 | -1.42 | 62417.60 | 3046.19 | 0.97 |
| 2024-07-02 | 4.94 | 4.92 | -0.04 | -0.81 | 63726.10 | 3149.21 | 0.99 |
| 2024-07-01 | 4.89 | 4.96 | 0.06 | 1.22 | 71124.00 | 3474.18 | 1.10 |
| 2024-06-28 | 4.86 | 4.90 | 0.04 | 0.82 | 77096.00 | 3796.04 | 1.19 |
| 2024-06-27 | 4.99 | 4.86 | -0.14 | -2.80 | 88272.00 | 4343.71 | 1.37 |
| 2024-06-26 | 4.82 | 5.00 | 0.19 | 3.95 | 95266.00 | 4647.26 | 1.47 |
| 2024-06-25 | 4.72 | 4.81 | 0.11 | 2.34 | 92731.74 | 4455.32 | 1.44 |
| 2024-06-24 | 4.89 | 4.70 | -0.20 | -4.08 | 101816.80 | 4840.94 | 1.58 |
| 2024-06-21 | 4.83 | 4.90 | 0.04 | 0.82 | 79783.20 | 3893.09 | 1.23 |
| 2024-06-20 | 4.99 | 4.86 | -0.17 | -3.38 | 138997.70 | 6832.45 | 2.15 |
| 2024-06-19 | 5.09 | 5.03 | -0.05 | -0.98 | 176120.50 | 9004.61 | 2.73 |
| 2024-06-18 | 4.82 | 5.08 | 0.25 | 5.18 | 153976.00 | 7675.04 | 2.38 |
| 2024-06-17 | 4.89 | 4.83 | -0.07 | -1.43 | 100012.68 | 4859.70 | 1.55 |
| 2024-06-14 | 4.98 | 4.90 | -0.13 | -2.58 | 170549.80 | 8331.63 | 2.64 |
| 2024-06-13 | 5.13 | 5.03 | 0.03 | 0.60 | 293167.80 | 15106.73 | 4.54 |
| 2024-06-12 | 4.84 | 5.00 | 0.16 | 3.31 | 137851.72 | 6790.66 | 2.13 |
| 2024-06-11 | 4.89 | 4.84 | -0.03 | -0.62 | 134784.19 | 6451.20 | 2.09 |
| 2024-06-07 | 4.70 | 4.87 | 0.23 | 4.96 | 216735.00 | 10396.16 | 3.35 |
| 2024-06-06 | 4.92 | 4.64 | -0.27 | -5.50 | 275200.20 | 12989.44 | 4.26 |
| 2024-06-05 | 5.26 | 4.91 | -0.32 | -6.12 | 345634.53 | 17491.25 | 5.35 |
| 2024-06-04 | 5.18 | 5.23 | -0.32 | -5.77 | 457745.89 | 23891.45 | 7.08 |
| 2024-06-03 | 5.61 | 5.55 | -0.62 | -10.05 | 529130.73 | 29657.31 | 8.19 |
| 2024-05-31 | 6.56 | 6.17 | -0.27 | -4.19 | 849759.34 | 56675.11 | 13.15 |
| 2024-05-30 | 6.05 | 6.44 | 0.59 | 10.09 | 593798.56 | 37751.84 | 9.19 |
| 2024-05-29 | 5.42 | 5.85 | 0.53 | 9.96 | 244275.69 | 13891.95 | 3.78 |
| 2024-05-28 | 5.37 | 5.32 | 0.03 | 0.57 | 41854.20 | 2222.12 | 0.65 |
| 2024-05-27 | 5.30 | 5.29 | -0.02 | -0.38 | 44092.40 | 2313.38 | 0.68 |
| 2024-05-24 | 5.31 | 5.31 | 0.02 | 0.38 | 34056.80 | 1810.98 | 0.53 |
| 2024-05-23 | 5.45 | 5.29 | -0.18 | -3.29 | 51756.00 | 2764.20 | 0.80 |
| 2024-05-22 | 5.49 | 5.47 | -0.07 | -1.26 | 39905.40 | 2191.81 | 0.62 |
| 2024-05-21 | 5.58 | 5.54 | -0.06 | -1.07 | 35782.00 | 1979.68 | 0.55 |
| 2024-05-20 | 5.62 | 5.60 | 0.01 | 0.18 | 45707.20 | 2568.64 | 0.71 |
| 2024-05-17 | 5.57 | 5.59 | 0.03 | 0.54 | 57577.00 | 3207.81 | 0.89 |
| 2024-05-16 | 5.67 | 5.56 | -0.13 | -2.29 | 69594.60 | 3898.96 | 1.08 |
| 2024-05-15 | 5.85 | 5.69 | -0.13 | -2.23 | 52069.50 | 3005.81 | 0.81 |
日K线
周K线
月K线
