证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

菲达环保(600526)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-26 15.50 15.63 14.50 14.65 61782 935524 -1.00 -6.39%
2009-11-25 15.00 15.85 14.81 15.65 57490 884587 0.53 3.50%
2009-11-24 16.07 16.16 15.00 15.12 96661 1523257 -1.15 -7.07%
2009-11-23 16.09 16.85 16.03 16.27 88852 1457488 0.26 1.62%
2009-11-20 16.13 16.20 15.80 16.01 66866 1069273 -0.27 -1.66%
2009-11-19 16.24 16.49 16.02 16.28 103992 1685260 -0.33 -1.99%
2009-11-18 15.50 17.08 15.38 16.61 187990 3034135 0.93 5.93%
2009-11-17 16.20 16.40 15.30 15.68 223349 3503125 -0.22 -1.38%
2009-11-16 15.35 15.90 15.35 15.90 86313 1355944 1.45 10.04%
2009-11-13 13.09 14.45 13.06 14.45 143990 2010279 1.31 9.97%
2009-11-12 13.28 13.45 13.06 13.14 40585 537791 -0.24 -1.79%
2009-11-11 12.96 13.52 12.71 13.38 77746 1032372 0.40 3.08%
2009-11-10 13.14 13.22 12.92 12.98 37728 493690 -0.16 -1.22%
2009-11-09 13.15 13.37 12.89 13.14 42861 562315 0.07 0.54%
2009-11-06 12.91 13.41 12.90 13.07 70122 922455 0.26 2.03%
2009-11-05 12.79 13.06 12.73 12.81 47324 608862 0.11 0.87%
2009-11-04 12.60 12.75 12.50 12.70 41265 521979 0.16 1.28%
2009-11-03 12.18 12.65 12.11 12.54 30712 381655 0.35 2.87%
2009-11-02 11.45 12.29 11.40 12.19 21579 257586 0.30 2.52%
2009-10-30 12.09 12.35 11.88 11.89 15034 181419 -0.03 -0.25%
2009-10-29 12.43 12.43 11.86 11.92 22225 268391 -0.59 -4.72%
2009-10-28 12.21 12.97 12.21 12.51 25018 312245 0.14 1.13%
2009-10-27 12.42 12.50 12.17 12.37 23692 291650 -0.13 -1.04%
2009-10-26 12.75 12.75 12.38 12.50 22903 286429 -0.17 -1.34%
2009-10-23 12.70 12.75 12.56 12.67 34742 440043 -0.05 -0.39%
2009-10-22 12.30 12.81 12.22 12.72 53723 675258 0.40 3.25%
2009-10-21 12.45 12.67 12.31 12.32 25623 318735 -0.24 -1.91%
2009-10-20 12.48 12.70 12.35 12.56 34444 429689 0.11 0.88%
2009-10-19 12.26 12.49 11.95 12.45 28983 358960 0.20 1.63%
2009-10-16 11.91 12.35 11.91 12.25 29017 352994 0.28 2.34%
2009-10-15 12.20 12.22 11.88 11.97 16002 192722 -0.13 -1.07%
2009-10-14 11.89 12.28 11.89 12.10 21473 259714 0.14 1.17%
2009-10-13 11.76 12.05 11.71 11.96 11140 132726 0.10 0.84%
2009-10-12 11.75 12.10 11.71 11.86 18183 216543 0.00 0.00%
2009-10-09 11.33 12.05 11.33 11.86 25020 292756 0.64 5.70%
2009-09-30 11.30 11.38 11.15 11.22 12940 145595 0.10 0.90%
2009-09-29 11.35 11.45 10.89 11.12 17372 192740 -0.27 -2.37%
2009-09-28 12.05 12.17 11.30 11.39 15558 182739 -0.60 -5.00%
2009-09-25 12.30 12.30 11.78 11.99 35919 429888 -0.55 -4.39%
2009-09-24 12.35 13.15 12.35 12.54 52317 666458 0.29 2.37%
2009-09-23 12.68 12.85 12.12 12.25 28756 357516 -0.38 -3.01%
2009-09-22 13.18 13.37 12.50 12.63 53330 688760 -0.56 -4.25%
2009-09-21 12.60 13.21 12.12 13.19 56201 718988 0.41 3.21%
2009-09-18 13.30 13.54 12.58 12.78 61443 803605 -0.31 -2.37%
2009-09-17 12.73 13.27 12.72 13.09 54513 710164 0.26 2.03%
2009-09-16 12.59 13.00 12.43 12.83 51028 649364 0.22 1.75%
2009-09-15 12.50 12.88 12.50 12.61 41743 529888 -0.09 -0.71%
2009-09-14 12.38 12.88 12.23 12.70 68749 867080 0.21 1.68%
2009-09-11 11.81 12.93 11.77 12.49 72871 906170 0.57 4.78%
2009-09-10 12.00 12.29 11.90 11.92 24218 292542 -0.28 -2.29%
2009-09-09 12.34 12.34 11.95 12.20 36658 444612 -0.19 -1.53%
2009-09-08 12.30 12.58 11.99 12.39 73585 900899 -0.10 -0.80%
2009-09-07 11.40 12.49 11.40 12.49 77601 931443 1.14 10.04%
2009-09-03 10.99 11.40 10.71 11.35 19461 217272 0.54 5.00%
2009-09-02 10.94 10.99 10.60 10.81 9383 101443 -0.03 -0.28%
2009-09-01 10.80 11.10 10.77 10.84 11569 126249 0.02 0.18%
2009-08-31 11.56 11.75 10.73 10.82 19637 220386 -0.86 -7.36%
2009-08-28 12.31 12.31 11.59 11.68 24120 286197 -0.63 -5.12%
2009-08-27 11.84 12.48 11.84 12.31 41974 510572 0.47 3.97%
2009-08-26 11.49 12.07 11.32 11.84 27618 327646 0.27 2.33%
2009-08-25 11.80 11.81 11.14 11.57 25825 297032 -0.32 -2.69%
2009-08-24 11.80 12.06 11.68 11.89 24102 285638 0.09 0.76%
N 2009-08-21 11.65 11.87 11.32 11.80 28312 327785 0.27 2.34%
2009-08-20 11.33 11.59 11.15 11.53 17071 194653 0.34 3.04%
2009-08-19 12.10 12.10 11.12 11.19 24396 285449 -1.00 -8.20%
2009-08-18 11.50 12.21 11.11 12.19 36084 414568 0.49 4.19%
N 2009-08-17 11.98 12.55 11.69 11.70 34401 416449 -0.28 -2.34%
2009-08-14 12.65 12.70 11.92 11.98 31737 392564 -0.74 -5.82%
2009-08-13 12.69 12.82 12.50 12.72 29002 368126 0.11 0.87%
2009-08-12 13.35 13.40 12.48 12.61 35200 451439 -0.72 -5.40%
2009-08-11 13.75 13.88 13.21 13.33 43541 587473 -0.29 -2.13%
2009-08-10 13.50 13.93 13.40 13.62 75446 1034022 0.16 1.19%
N 2009-08-07 13.85 14.15 13.30 13.46 85212 1169003 -0.05 -0.37%
N 2009-08-06 13.56 13.80 13.12 13.51 66093 892560 -0.04 -0.29%
2009-08-05 13.35 13.89 13.30 13.55 83414 1134848 0.19 1.42%
2009-08-04 13.21 13.47 13.01 13.36 49825 660412 0.18 1.37%
2009-08-03 13.00 13.28 12.83 13.18 38127 496940 0.29 2.25%
2009-07-31 12.62 12.92 12.41 12.89 39694 504464 0.37 2.96%
2009-07-30 12.44 12.64 12.16 12.52 37024 458901 0.10 0.81%
2009-07-29 13.49 13.60 12.20 12.42 51678 670837 -1.13 -8.34%
2009-07-28 13.29 13.68 13.02 13.55 68155 911365 0.25 1.88%
2009-07-27 13.32 13.48 13.15 13.30 39403 522965 0.11 0.83%
2009-07-24 13.59 13.71 13.00 13.19 58860 786512 -0.35 -2.58%
2009-07-23 13.26 13.56 13.10 13.54 68141 909744 0.34 2.58%
2009-07-22 12.95 13.32 12.90 13.20 47843 629876 0.18 1.38%
N 2009-07-21 13.50 13.50 13.00 13.02 69197 913486 -0.30 -2.25%
N 2009-07-20 12.77 13.50 12.77 13.32 87026 1149722 0.57 4.47%
2009-07-17 12.66 12.86 12.60 12.75 29796 379108 0.09 0.71%
2009-07-16 13.01 13.12 12.63 12.66 51018 653681 -0.33 -2.54%
2009-07-15 13.05 13.19 12.92 12.99 48640 634016 -0.06 -0.46%
2009-07-14 12.80 13.10 12.75 13.05 50044 649809 0.27 2.11%
2009-07-13 12.70 12.98 12.68 12.78 37999 487531 0.00 0.00%
2009-07-10 12.73 12.99 12.70 12.78 47962 614346 0.08 0.63%
2009-07-09 12.45 12.71 12.43 12.70 46776 588817 0.22 1.76%
2009-07-08 12.30 12.52 12.30 12.48 19655 243933 0.11 0.89%
2009-07-07 12.48 12.48 12.25 12.37 27905 345321 -0.12 -0.96%
2009-07-06 12.33 12.51 12.12 12.49 34798 429486 0.17 1.38%
2009-07-03 12.28 12.43 12.16 12.32 21675 266381 -0.03 -0.24%
2009-07-02 12.21 12.38 12.13 12.35 24333 298458 0.16 1.31%
2009-07-01 11.98 12.28 11.98 12.19 22139 268687 0.07 0.58%
2009-06-30 12.45 12.45 12.04 12.12 28579 347216 -0.23 -1.86%
2009-06-29 12.50 12.50 12.26 12.35 21054 259608 -0.10 -0.80%
2009-06-26 12.39 12.48 12.30 12.45 21899 271699 0.16 1.30%
2009-06-25 12.49 12.49 12.25 12.29 19141 235857 -0.16 -1.28%
2009-06-24 12.35 12.45 12.20 12.45 23378 287969 0.12 0.97%
2009-06-23 12.44 12.44 12.15 12.33 31735 390357 -0.24 -1.91%
2009-06-22 12.85 13.12 12.54 12.57 31108 399159 -0.24 -1.87%
2009-06-19 13.02 13.07 12.71 12.81 30789 395723 -0.16 -1.23%
2009-06-18 12.81 12.98 12.81 12.97 32615 420943 0.13 1.01%
2009-06-17 12.67 12.93 12.60 12.84 26780 342338 0.21 1.66%
2009-06-16 12.71 12.84 12.52 12.63 20871 263965 -0.25 -1.94%
2009-06-15 12.46 12.92 12.46 12.88 24377 310807 0.33 2.63%
2009-06-12 12.70 12.88 12.40 12.55 30822 390372 -0.15 -1.18%
2009-06-11 12.89 12.96 12.63 12.70 33904 433229 -0.19 -1.47%
2009-06-10 12.89 13.04 12.72 12.89 33767 435258 -0.02 -0.15%
2009-06-09 13.08 13.08 12.55 12.91 42640 545040 -0.13 -1.00%
2009-06-08 12.98 13.15 12.70 13.04 56015 725194 0.06 0.46%
2009-06-05 13.50 13.70 12.96 12.98 96676 1280552 -0.54 -3.99%
2009-06-04 13.75 14.50 13.38 13.52 138923 1895460 -0.25 -1.82%
N 2009-06-03 13.60 14.00 13.39 13.77 140691 1923012 0.18 1.32%
2009-06-02 13.10 13.88 12.90 13.59 157205 2123162 0.41 3.11%
2009-06-01 12.60 13.27 12.41 13.18 110174 1424669 0.74 5.95%
2009-05-27 12.50 12.65 12.19 12.44 40214 498693 0.02 0.16%