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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 33.01 | 34.70 | 32.57 | 33.98 | +3.88% | 0.84 | 5.03% |
| 2025-06-23 | 32.19 | 32.89 | 32.19 | 32.71 | +1.18% | 0.53 | 3.25% |
| 2025-06-20 | 32.81 | 33.09 | 32.19 | 32.33 | -1.16% | 0.40 | 2.46% |
| 2025-06-19 | 33.01 | 33.65 | 32.56 | 32.71 | -1.18% | 0.66 | 4.01% |
| 2025-06-18 | 34.15 | 34.15 | 32.63 | 33.10 | -2.04% | 0.93 | 5.66% |
| 2025-06-17 | 34.53 | 35.17 | 33.76 | 33.79 | -2.34% | 0.67 | 3.92% |
| 2025-06-16 | 34.37 | 34.70 | 33.49 | 34.60 | +0.34% | 0.96 | 5.59% |
| 2025-06-13 | 34.14 | 34.56 | 33.34 | 34.48 | +0.32% | 1.00 | 5.87% |
| 2025-06-12 | 34.25 | 35.04 | 34.16 | 34.37 | +0.37% | 0.58 | 3.34% |
| 2025-06-11 | 34.31 | 34.97 | 34.15 | 34.25 | -0.17% | 0.72 | 4.14% |
| 2025-06-10 | 35.19 | 35.29 | 33.87 | 34.30 | -2.96% | 1.05 | 6.07% |
| 2025-06-09 | 35.48 | 35.86 | 34.85 | 35.35 | +0.42% | 1.01 | 5.71% |
| 2025-06-06 | 35.79 | 36.46 | 35.00 | 35.20 | -2.32% | 1.34 | 7.47% |
| 2025-06-05 | 34.12 | 37.17 | 33.56 | 36.04 | +5.63% | 1.88 | 10.43% |
| 2025-06-04 | 32.64 | 34.80 | 32.55 | 34.12 | +4.22% | 1.11 | 6.50% |
| 2025-06-03 | 32.64 | 32.97 | 32.09 | 32.74 | -0.42% | 0.58 | 3.55% |
| 2025-05-30 | 33.01 | 33.24 | 32.47 | 32.87 | -0.42% | 0.64 | 3.90% |
| 2025-05-29 | 32.53 | 33.13 | 32.44 | 33.01 | +1.06% | 0.58 | 3.49% |
| 2025-05-28 | 31.90 | 33.00 | 31.81 | 32.67 | +1.88% | 0.63 | 3.85% |
| 2025-05-27 | 32.23 | 32.61 | 31.74 | 32.07 | -1.00% | 0.57 | 3.53% |