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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 42.91 | 42.95 | 41.79 | 42.03 | -2.48% | 0.72 | 1.07% |
| 2026-04-20 | 42.98 | 43.56 | 42.60 | 43.10 | +0.63% | 0.63 | 0.92% |
| 2026-04-17 | 42.32 | 43.05 | 42.18 | 42.83 | +0.54% | 0.52 | 0.75% |
| 2026-04-16 | 41.80 | 42.76 | 41.30 | 42.60 | +2.50% | 0.65 | 0.97% |
| 2026-04-15 | 41.51 | 42.21 | 41.28 | 41.56 | +0.70% | 0.53 | 0.79% |
| 2026-04-14 | 41.28 | 41.49 | 40.81 | 41.27 | +0.76% | 0.48 | 0.73% |
| 2026-04-13 | 42.40 | 42.40 | 40.93 | 40.96 | -3.40% | 0.81 | 1.22% |
| 2026-04-10 | 42.17 | 43.06 | 42.17 | 42.40 | +1.19% | 0.52 | 0.76% |
| 2026-04-09 | 42.02 | 42.50 | 41.82 | 41.90 | -1.20% | 0.48 | 0.72% |
| 2026-04-08 | 41.03 | 42.65 | 41.03 | 42.41 | +5.45% | 0.88 | 1.31% |
| 2026-04-07 | 39.59 | 40.52 | 39.59 | 40.22 | +1.62% | 0.55 | 0.85% |
| 2026-04-03 | 39.97 | 40.59 | 38.88 | 39.58 | -1.15% | 0.60 | 0.95% |
| 2026-04-02 | 40.51 | 40.88 | 39.88 | 40.04 | -1.72% | 0.50 | 0.78% |
| 2026-04-01 | 41.13 | 41.30 | 40.53 | 40.74 | +1.17% | 0.45 | 0.68% |
| 2026-03-31 | 40.70 | 41.51 | 40.11 | 40.27 | -1.61% | 0.58 | 0.89% |
| 2026-03-30 | 39.98 | 41.91 | 39.81 | 40.93 | +0.99% | 0.51 | 0.78% |
| 2026-03-27 | 40.00 | 40.64 | 39.90 | 40.53 | +0.40% | 0.42 | 0.65% |
| 2026-03-26 | 40.61 | 41.16 | 40.13 | 40.37 | -0.59% | 0.44 | 0.68% |
| 2026-03-25 | 40.19 | 41.52 | 40.18 | 40.61 | +1.47% | 0.75 | 1.15% |
| 2026-03-24 | 39.11 | 40.14 | 38.51 | 40.02 | +3.98% | 0.77 | 1.22% |