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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 31.54 | 32.56 | 31.48 | 32.39 | +2.50% | 0.84 | 5.21% |
| 2025-05-23 | 31.05 | 32.31 | 31.04 | 31.60 | +1.26% | 0.82 | 5.15% |
| 2025-05-22 | 31.61 | 31.96 | 31.17 | 31.21 | -1.40% | 0.66 | 4.19% |
| 2025-05-21 | 32.18 | 32.87 | 31.47 | 31.65 | -1.65% | 0.86 | 5.36% |
| 2025-05-20 | 32.44 | 32.45 | 31.93 | 32.18 | -1.18% | 0.86 | 5.29% |
| 2025-05-19 | 32.33 | 32.78 | 31.80 | 32.57 | +0.36% | 1.03 | 6.31% |
| 2025-05-16 | 32.58 | 33.30 | 32.39 | 32.45 | -0.39% | 1.08 | 6.58% |
| 2025-05-15 | 33.19 | 34.09 | 32.33 | 32.58 | -1.96% | 2.04 | 12.24% |
| 2025-05-14 | 30.88 | 33.27 | 30.77 | 33.23 | +6.85% | 2.17 | 13.36% |
| 2025-05-13 | 31.22 | 31.51 | 30.69 | 31.10 | +0.06% | 0.91 | 5.82% |
| 2025-05-12 | 31.35 | 32.03 | 30.89 | 31.08 | -1.47% | 1.34 | 8.56% |
| 2025-05-09 | 30.26 | 32.18 | 30.16 | 31.54 | +3.76% | 1.89 | 12.03% |
| 2025-05-08 | 30.56 | 30.66 | 29.97 | 30.40 | -0.77% | 1.11 | 7.25% |
| 2025-05-07 | 30.07 | 30.65 | 29.98 | 30.64 | +1.64% | 1.44 | 9.45% |
| 2025-05-06 | 29.55 | 30.24 | 29.20 | 30.14 | +2.00% | 2.46 | 16.46% |