福斯达 sh.603173
37.02
-0.94%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 47.21 | 48.76 | 46.58 | 48.12 | +1.39% | 1.45 | 6.13% |
| 2025-08-19 | 46.32 | 47.65 | 46.03 | 47.46 | +1.89% | 1.27 | 5.46% |
| 2025-08-18 | 45.23 | 47.14 | 45.02 | 46.58 | +3.01% | 1.73 | 7.52% |
| 2025-08-15 | 43.81 | 45.77 | 43.80 | 45.22 | +3.24% | 1.28 | 5.75% |
| 2025-08-14 | 45.37 | 45.47 | 43.78 | 43.80 | -3.72% | 1.44 | 6.54% |
| 2025-08-13 | 46.09 | 46.15 | 44.75 | 45.49 | -1.41% | 1.60 | 7.15% |
| 2025-08-12 | 44.22 | 46.18 | 43.75 | 46.14 | +4.44% | 2.33 | 10.40% |
| 2025-08-11 | 43.49 | 44.29 | 43.48 | 44.18 | +1.63% | 1.14 | 5.26% |
| 2025-08-08 | 43.64 | 44.38 | 43.30 | 43.47 | +0.16% | 1.26 | 5.83% |
| 2025-08-07 | 43.98 | 44.40 | 43.23 | 43.40 | -0.73% | 1.05 | 4.84% |
| 2025-08-06 | 43.26 | 43.99 | 43.03 | 43.72 | +0.71% | 1.15 | 5.32% |
| 2025-08-05 | 43.81 | 44.41 | 43.12 | 43.41 | -0.82% | 1.40 | 6.49% |
| 2025-08-04 | 43.58 | 45.18 | 43.25 | 43.77 | -0.07% | 1.94 | 8.92% |
| 2025-08-01 | 45.39 | 46.10 | 43.38 | 43.80 | -3.50% | 3.03 | 13.78% |
| 2025-07-31 | 41.26 | 45.39 | 41.03 | 45.39 | +10.01% | 3.07 | 14.23% |
| 2025-07-30 | 40.81 | 41.30 | 40.42 | 41.26 | +0.63% | 0.71 | 3.52% |
| 2025-07-29 | 41.13 | 41.51 | 40.92 | 41.00 | -0.56% | 0.73 | 3.56% |
| 2025-07-28 | 40.61 | 41.64 | 40.61 | 41.23 | +1.70% | 0.90 | 4.40% |
| 2025-07-25 | 40.50 | 40.94 | 39.90 | 40.54 | -0.20% | 1.18 | 5.89% |
| 2025-07-24 | 41.14 | 41.68 | 40.30 | 40.62 | -1.26% | 1.36 | 6.73% |