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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 41.50 | 43.20 | 41.40 | 42.55 | +2.16% | 1.67 | 7.93% |
| 2025-07-21 | 41.63 | 42.09 | 40.96 | 41.65 | -0.60% | 1.21 | 5.89% |
| 2025-07-18 | 42.76 | 43.00 | 41.33 | 41.90 | -2.01% | 1.49 | 7.18% |
| 2025-07-17 | 41.73 | 43.39 | 41.52 | 42.76 | +1.45% | 1.69 | 8.01% |
| 2025-07-16 | 41.20 | 42.90 | 41.17 | 42.15 | +2.88% | 2.46 | 11.76% |
| 2025-07-15 | 38.88 | 41.99 | 38.49 | 40.97 | +6.22% | 2.88 | 14.41% |
| 2025-07-14 | 37.99 | 39.58 | 37.65 | 38.57 | +0.29% | 1.60 | 8.34% |
| 2025-07-11 | 36.80 | 38.68 | 36.51 | 38.46 | +4.88% | 1.54 | 8.18% |
| 2025-07-10 | 36.71 | 37.38 | 36.28 | 36.67 | -0.87% | 0.58 | 3.19% |
| 2025-07-09 | 37.20 | 37.62 | 36.70 | 36.99 | -0.48% | 0.60 | 3.26% |
| 2025-07-08 | 36.34 | 37.55 | 36.04 | 37.17 | +1.75% | 0.95 | 5.18% |
| 2025-07-07 | 34.99 | 36.70 | 34.85 | 36.53 | +4.34% | 1.04 | 5.83% |
| 2025-07-04 | 35.80 | 35.83 | 34.87 | 35.01 | -1.77% | 0.66 | 3.77% |
| 2025-07-03 | 35.80 | 36.62 | 35.52 | 35.64 | -0.45% | 0.73 | 4.08% |
| 2025-07-02 | 36.96 | 37.42 | 35.56 | 35.80 | -3.22% | 1.00 | 5.53% |
| 2025-07-01 | 35.70 | 37.30 | 35.36 | 36.99 | +4.05% | 1.37 | 7.58% |
| 2025-06-30 | 33.81 | 35.86 | 33.81 | 35.55 | +4.90% | 1.36 | 7.81% |
| 2025-06-27 | 33.98 | 34.35 | 33.53 | 33.89 | +0.30% | 0.42 | 2.48% |
| 2025-06-26 | 34.29 | 34.29 | 33.21 | 33.79 | -1.17% | 0.52 | 3.12% |
| 2025-06-25 | 34.01 | 34.53 | 33.75 | 34.19 | +0.62% | 0.64 | 3.81% |