福达合金（603045）历史行情

以下为福达合金近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	40.280	39.830	40.500	39.210	0.330	0.835%	260.52万	1.04亿	1.923%
2026-10-15	40.000	39.500	40.580	39.290	-2.010	-4.842%	4.17万	0.00亿	0.000%
2026-10-14	42.500	41.510	43.180	41.410	-1.290	-3.014%	3.16万	0.00亿	0.000%
2026-10-13	41.000	42.800	43.080	40.100	0.390	0.920%	4.53万	0.00亿	0.000%
2026-10-12	44.240	42.410	44.370	42.400	-2.060	-4.632%	3.48万	0.00亿	0.000%
2026-10-09	45.200	44.470	45.200	42.440	-0.560	-1.244%	4.76万	0.00亿	0.000%
2026-10-08	46.800	45.030	46.800	44.660	-1.000	-2.172%	3.85万	0.00亿	0.000%
2026-10-07	47.600	46.030	47.670	45.950	-1.130	-2.396%	347.51万	1.62亿	2.566%
2026-10-06	47.600	46.030	47.670	45.950	-1.130	-2.396%	347.51万	1.62亿	2.566%
2026-10-05	47.600	46.030	47.670	45.950	-1.130	-2.396%	347.51万	1.62亿	2.566%
2026-10-02	47.600	46.030	47.670	45.950	-1.130	-2.396%	347.51万	1.62亿	2.566%
2026-10-01	47.600	46.030	47.670	45.950	-1.130	-2.396%	347.51万	1.62亿	2.566%
2026-09-30	47.600	46.030	47.670	45.950	-1.130	-2.396%	3.48万	0.00亿	0.000%
2026-09-29	45.540	47.160	47.800	45.180	1.510	3.308%	5.21万	0.00亿	0.000%
2026-09-28	48.540	45.650	48.550	45.030	-2.920	-6.012%	5.62万	0.00亿	0.000%
2026-09-27	49.490	48.570	49.950	48.480	-1.100	-2.215%	373.08万	1.83亿	2.754%
2026-09-24	49.490	48.570	49.950	48.480	-1.100	-2.215%	3.73万	0.00亿	0.000%
2026-09-23	50.380	49.670	50.850	49.590	-0.660	-1.311%	4.28万	0.00亿	0.000%
2026-09-22	51.980	50.330	52.360	50.080	-1.050	-2.044%	6.44万	0.00亿	0.000%
2026-09-21	52.070	51.380	52.850	50.630	-0.690	-1.325%	9.69万	0.00亿	0.000%
2026-09-18	51.820	52.070	54.120	51.450	1.460	2.885%	10.26万	0.00亿	0.000%
2026-09-17	50.000	50.610	52.330	49.820	0.790	1.586%	9.04万	0.00亿	0.000%
2026-09-16	48.560	49.820	50.190	48.190	1.260	2.595%	5.96万	0.00亿	0.000%
2026-09-15	48.710	48.560	49.460	48.500	-0.320	-0.655%	3.52万	0.00亿	0.000%
2026-09-14	48.880	48.880	49.550	47.940	-0.220	-0.448%	3.27万	0.00亿	0.000%
2026-09-11	49.350	49.100	49.990	47.750	-0.940	-1.878%	5.86万	0.00亿	0.000%
2026-09-10	49.390	50.040	50.800	49.300	-0.040	-0.080%	4.64万	0.00亿	0.000%
2026-09-09	49.720	50.080	51.920	49.310	0.550	1.110%	7.25万	0.00亿	0.000%
2026-09-08	50.990	49.530	51.370	49.070	-0.790	-1.570%	6.59万	0.00亿	0.000%
2026-09-07	49.000	50.320	50.880	48.800	0.340	0.680%	8.49万	0.00亿	0.000%
2026-09-04	55.330	49.980	55.550	49.460	-4.970	-9.045%	16.08万	0.00亿	0.000%
2026-09-03	54.300	54.950	55.040	53.530	1.370	2.557%	10.40万	0.00亿	0.000%
2026-09-02	55.180	53.580	55.300	53.010	-2.770	-4.916%	9.82万	0.00亿	0.000%
2026-09-01	58.820	56.350	59.360	56.250	-2.470	-4.199%	10.89万	0.00亿	0.000%
2026-08-31	60.000	58.820	61.410	57.380	-3.360	-5.404%	17.75万	0.00亿	0.000%
2026-08-28	56.530	62.180	62.180	56.510	5.650	9.995%	6.20万	0.00亿	0.000%
2026-08-27	53.500	56.530	56.930	53.210	2.490	4.608%	10.21万	0.00亿	0.000%
2026-08-26	54.820	54.040	55.460	53.200	-0.480	-0.880%	7.26万	0.00亿	0.000%
2026-08-25	55.580	54.520	56.050	53.190	-1.810	-3.213%	10.69万	0.00亿	0.000%
2026-08-24	58.500	56.330	59.450	55.750	-0.910	-1.590%	16.78万	0.00亿	0.000%
2026-08-21	51.910	57.240	57.240	51.360	5.200	9.992%	8.54万	0.00亿	0.000%
2026-08-20	53.600	52.040	53.630	51.360	-0.260	-0.497%	5.87万	0.00亿	0.000%
2026-08-19	55.980	52.300	56.830	51.990	-5.300	-9.201%	9.15万	0.00亿	0.000%
2026-08-18	56.900	57.600	58.650	56.100	0.680	1.195%	8.54万	0.00亿	0.000%
2026-08-17	54.240	56.920	56.920	54.100	3.330	6.214%	8.16万	0.00亿	0.000%
2026-08-14	53.880	53.590	54.420	52.100	-0.400	-0.741%	7.16万	0.00亿	0.000%
2026-08-13	55.050	53.990	57.260	53.850	-1.120	-2.032%	6.40万	0.00亿	0.000%
2026-08-12	54.440	55.110	55.530	53.970	0.520	0.953%	5.17万	0.00亿	0.000%
2026-08-11	54.500	54.590	56.300	54.360	-0.600	-1.087%	6.19万	0.00亿	0.000%
2026-08-10	56.500	55.190	57.000	53.700	-1.120	-1.989%	7.69万	0.00亿	0.000%
2026-08-07	54.270	56.310	56.550	53.400	2.110	3.893%	10.45万	0.00亿	0.000%
2026-08-06	54.260	54.200	55.330	53.050	0.640	1.195%	12.01万	0.00亿	0.000%
2026-08-05	48.710	53.560	53.560	48.310	4.870	10.002%	6.42万	0.00亿	0.000%
2026-08-04	47.290	48.690	48.930	46.520	2.170	4.665%	5.13万	0.00亿	0.000%
2026-08-03	46.830	46.520	47.660	45.430	-0.310	-0.662%	7.03万	0.00亿	0.000%
2026-07-31	48.000	46.830	50.130	46.800	1.260	2.765%	8.47万	0.00亿	0.000%
2026-07-30	48.630	45.570	49.580	44.770	-3.040	-6.254%	6.66万	0.00亿	0.000%
2026-07-29	49.450	48.610	49.790	46.310	-0.180	-0.369%	7.35万	0.00亿	0.000%
2026-07-28	51.060	48.790	53.200	48.360	-3.610	-6.889%	6.82万	0.00亿	0.000%
2026-07-27	50.890	52.400	52.520	50.110	1.350	2.644%	7.41万	0.00亿	0.000%
2026-07-24	52.500	51.050	53.350	50.490	-2.150	-4.041%	6.02万	0.00亿	0.000%
2026-07-23	52.270	53.200	53.560	51.200	1.280	2.465%	7.28万	0.00亿	0.000%
2026-07-22	52.000	51.920	54.830	51.130	-2.060	-3.816%	8.58万	0.00亿	0.000%
2026-07-21	50.000	53.980	53.990	45.570	3.350	6.617%	13.77万	0.00亿	0.000%
2026-07-20	56.250	50.630	56.900	50.630	-5.620	-9.991%	8.10万	0.00亿	0.000%
2026-07-17	62.730	56.250	63.500	56.250	-6.250	-10.000%	7.35万	0.00亿	0.000%
2026-07-16	65.520	62.500	67.680	61.880	-5.300	-7.817%	7.92万	0.00亿	0.000%
2026-07-15	67.680	67.800	71.980	64.590	1.000	1.497%	10.21万	0.00亿	0.000%
2026-07-14	67.340	66.800	68.700	63.880	-0.600	-0.890%	7.25万	0.00亿	0.000%
2026-07-13	69.110	67.400	71.580	66.000	-3.850	-5.404%	6.94万	0.00亿	0.000%
2026-07-10	69.790	71.250	75.500	69.350	1.430	2.048%	8.02万	0.00亿	0.000%
2026-07-09	68.950	69.820	70.810	67.000	0.190	0.273%	7.44万	0.00亿	0.000%
2026-07-08	70.070	69.630	71.300	67.600	-0.970	-1.374%	5.93万	0.00亿	0.000%
2026-07-07	70.070	70.600	72.000	68.070	0.030	0.043%	7.32万	0.00亿	0.000%
2026-07-06	75.480	70.570	77.570	69.960	-5.330	-7.022%	12.03万	0.00亿	0.000%
2026-07-03	70.420	75.900	77.740	68.110	5.230	7.401%	16.27万	0.00亿	0.000%
2026-07-02	73.000	70.670	76.280	70.420	-2.830	-3.850%	9.70万	0.00亿	0.000%
2026-07-01	71.400	73.500	74.910	70.880	2.110	2.956%	11.86万	0.00亿	0.000%
2026-06-30	73.840	71.390	74.500	70.560	-2.370	-3.213%	10.87万	0.00亿	0.000%
2026-06-29	80.020	73.760	80.990	72.420	-6.710	-8.339%	14.49万	0.00亿	0.000%
2026-06-26	84.660	80.470	85.800	79.120	-5.480	-6.376%	12.26万	0.00亿	0.000%
2026-06-25	95.010	85.950	95.050	85.040	-7.170	-7.700%	19.94万	0.00亿	0.000%
2026-06-24	83.210	93.120	93.120	82.880	8.470	10.006%	16.46万	0.00亿	0.000%
2026-06-23	82.500	84.650	89.000	78.200	1.010	1.208%	15.37万	0.00亿	0.000%
2026-06-22	85.800	83.640	89.440	81.330	-2.360	-2.744%	14.38万	0.00亿	0.000%
2026-06-18	84.490	86.000	88.100	83.200	1.510	1.787%	12.63万	0.00亿	0.000%
2026-06-17	83.000	84.490	85.400	82.100	-3.680	-4.174%	16.25万	0.00亿	0.000%
2026-06-16	84.000	88.170	88.170	81.200	8.020	10.006%	16.74万	0.00亿	0.000%
2026-06-15	74.990	80.150	80.150	74.300	7.290	10.005%	6.75万	0.00亿	0.000%
2026-06-12	77.300	72.860	79.910	72.000	-3.150	-4.144%	14.88万	0.00亿	0.000%
2026-06-11	77.500	76.010	79.450	73.500	-4.122	-5.144%	16.10万	0.00亿	0.000%
2026-06-10	85.152	80.132	88.852	80.132	-8.920	-10.017%	14.64万	0.00亿	0.000%
2026-06-09	88.232	89.052	90.562	80.852	-0.800	-0.890%	21.49万	0.00亿	0.000%
2026-06-08	78.712	89.852	91.112	78.712	6.590	7.915%	21.20万	0.00亿	0.000%
2026-06-05	75.512	83.262	85.112	73.052	5.900	7.626%	22.85万	0.00亿	0.000%
2026-06-04	73.682	77.362	78.032	72.412	5.120	7.087%	18.05万	0.00亿	0.000%
2026-06-03	75.802	72.242	80.592	71.602	-2.870	-3.821%	23.14万	0.00亿	0.000%
2026-06-02	68.272	75.112	75.112	67.852	6.840	10.019%	15.61万	0.00亿	0.000%
2026-06-01	62.272	68.272	68.272	62.272	6.220	10.024%	15.82万	0.00亿	0.000%
2026-05-29	67.852	62.052	68.452	61.742	-6.570	-9.574%	21.44万	0.00亿	0.000%
2026-05-28	70.892	68.622	74.352	68.062	-3.530	-4.892%	17.27万	0.00亿	0.000%
2026-05-27	66.712	72.152	72.152	66.082	4.600	6.810%	18.00万	0.00亿	0.000%
2026-05-26	65.722	67.552	70.932	65.052	0.560	0.836%	16.56万	0.00亿	0.000%
2026-05-25	65.662	66.992	67.252	62.052	1.850	2.840%	11.09万	0.00亿	0.000%
2026-05-22	63.852	65.142	65.472	63.222	1.460	2.293%	8.04万	0.00亿	0.000%
2026-05-21	66.712	63.682	67.702	62.542	-3.030	-4.542%	10.78万	0.00亿	0.000%
2026-05-20	68.352	66.712	69.722	63.852	-3.180	-4.550%	14.07万	0.00亿	0.000%
2026-05-19	69.372	69.892	72.502	68.192	-0.910	-1.285%	12.12万	0.00亿	0.000%
2026-05-18	66.952	70.802	71.452	63.852	1.020	1.462%	14.16万	0.00亿	0.000%
2026-05-15	68.852	69.782	72.502	67.642	0.530	0.765%	16.18万	0.00亿	0.000%
2026-05-14	74.002	69.252	74.992	69.252	-7.710	-10.018%	22.49万	0.00亿	0.000%
2026-05-13	72.022	76.962	78.302	72.022	3.500	4.764%	26.41万	0.00亿	0.000%
2026-05-12	75.042	73.462	75.042	69.652	5.260	7.712%	33.03万	0.00亿	0.000%
2026-05-11	68.202	68.202	68.202	68.202	6.210	10.017%	0.54万	0.00亿	0.000%
2026-05-08	61.992	61.992	61.992	61.992	5.650	10.028%	1.67万	0.00亿	0.000%
2026-05-07	56.342	56.342	56.342	56.342	5.140	10.039%	1.58万	0.00亿	0.000%
2026-05-06	51.202	51.202	51.202	50.372	4.670	10.036%	9.44万	0.00亿	0.000%
2026-04-30	46.532	46.532	46.532	46.532	4.240	10.026%	2.43万	0.00亿	0.000%
2026-04-29	40.552	42.292	42.552	39.882	2.350	5.884%	7.92万	0.00亿	0.000%
2026-04-28	39.852	39.942	40.572	38.962	-0.270	-0.671%	7.16万	0.00亿	0.000%
2026-04-27	37.852	40.212	40.512	37.652	2.560	6.799%	10.58万	0.00亿	0.000%
2026-04-24	36.352	37.652	38.352	35.832	1.490	4.120%	9.55万	0.00亿	0.000%
2026-04-23	37.222	36.162	38.412	35.252	-1.040	-2.796%	6.90万	0.00亿	0.000%
2026-04-22	36.912	37.202	37.362	36.362	-0.020	-0.054%	4.62万	0.00亿	0.000%
2026-04-21	36.532	37.222	37.612	35.552	0.820	2.253%	6.80万	0.00亿	0.000%
2026-04-20	36.232	36.402	37.622	36.052	0.000	0.000%	7.74万	0.00亿	0.000%
2026-04-17	33.552	36.072	36.812	33.342	0.000	0.000%	8.95万	0.00亿	0.000%
2026-04-16	33.090	33.570	33.950	32.530	0.580	1.760%	4.97万	1.66亿	3.670%
2026-04-15	32.252	32.992	33.682	32.212	0.000	0.000%	7.11万	0.00亿	0.000%
2026-04-14	32.762	32.242	33.292	31.662	-0.210	-0.647%	7.97万	0.00亿	0.000%
2026-04-13	34.112	32.452	34.752	32.042	0.000	0.000%	12.11万	0.00亿	0.000%
2026-04-10	31.802	34.082	34.652	31.722	0.000	0.000%	9.19万	0.00亿	0.000%
2026-04-09	31.112	31.492	32.282	30.592	0.000	0.000%	7.78万	0.00亿	0.000%
2026-04-08	28.952	31.202	31.202	28.762	0.000	0.000%	4.76万	0.00亿	0.000%
2026-04-07	28.052	28.352	29.132	28.012	0.000	0.000%	4.03万	0.00亿	0.000%
2026-04-03	28.472	28.032	28.732	27.862	0.000	0.000%	3.56万	0.00亿	0.000%
2026-04-02	29.162	28.422	29.642	28.262	0.000	0.000%	4.87万	0.00亿	0.000%
2026-04-01	28.542	29.382	29.502	28.132	0.000	0.000%	5.97万	0.00亿	0.000%