福斯达 sh.603173
37.37
+2.22%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 36.65 | 37.58 | 36.55 | 37.37 | +2.22% | 0.43 | 0.73% |
| 2026-05-21 | 37.79 | 38.16 | 36.50 | 36.56 | -3.08% | 0.61 | 1.02% |
| 2026-05-20 | 38.59 | 38.59 | 37.37 | 37.72 | -1.90% | 0.61 | 1.01% |
| 2026-05-19 | 38.33 | 38.59 | 37.86 | 38.45 | +0.26% | 0.40 | 0.65% |
| 2026-05-18 | 39.49 | 39.49 | 38.05 | 38.35 | -2.69% | 0.68 | 1.10% |
| 2026-05-15 | 38.46 | 40.20 | 38.40 | 39.41 | +2.36% | 0.93 | 1.47% |
| 2026-05-14 | 38.71 | 39.08 | 37.99 | 38.50 | -0.26% | 0.53 | 0.86% |
| 2026-05-13 | 38.50 | 38.87 | 37.77 | 38.60 | +0.60% | 0.54 | 0.88% |
| 2026-05-12 | 39.60 | 39.60 | 38.25 | 38.37 | -2.96% | 0.56 | 0.91% |
| 2026-05-11 | 39.11 | 39.80 | 38.62 | 39.54 | +0.94% | 0.77 | 1.23% |
| 2026-05-08 | 39.42 | 39.63 | 39.04 | 39.17 | -0.56% | 0.54 | 0.85% |
| 2026-05-07 | 39.15 | 39.48 | 38.94 | 39.39 | +1.34% | 0.63 | 1.00% |
| 2026-05-06 | 38.86 | 39.18 | 38.71 | 38.87 | -0.08% | 0.72 | 1.16% |
| 2026-04-30 | 39.14 | 39.38 | 38.70 | 38.90 | -0.77% | 0.73 | 1.17% |
| 2026-04-29 | 39.70 | 39.70 | 38.65 | 39.20 | -3.47% | 1.16 | 1.86% |
| 2026-04-28 | 38.20 | 41.62 | 37.81 | 40.61 | +5.26% | 1.46 | 2.31% |
| 2026-04-27 | 38.22 | 39.00 | 37.62 | 38.58 | +0.55% | 0.83 | 1.35% |
| 2026-04-24 | 37.68 | 39.60 | 37.68 | 38.37 | -4.77% | 1.70 | 2.76% |
| 2026-04-23 | 41.05 | 41.08 | 39.80 | 40.29 | -1.85% | 0.77 | 1.19% |
| 2026-04-22 | 41.97 | 41.98 | 40.47 | 41.05 | -2.33% | 0.89 | 1.35% |