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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 40.60 | 41.07 | 38.00 | 38.49 | -6.51% | 1.50 | 2.38% |
| 2026-03-20 | 41.80 | 42.39 | 41.15 | 41.17 | -1.51% | 0.57 | 0.86% |
| 2026-03-19 | 43.01 | 43.17 | 41.72 | 41.80 | -3.91% | 0.72 | 1.07% |
| 2026-03-18 | 42.80 | 43.54 | 42.63 | 43.50 | +1.52% | 0.45 | 0.66% |
| 2026-03-17 | 43.92 | 44.01 | 42.70 | 42.85 | -2.17% | 0.67 | 0.96% |
| 2026-03-16 | 42.71 | 43.84 | 42.39 | 43.80 | +2.58% | 0.71 | 1.02% |
| 2026-03-13 | 42.20 | 43.27 | 42.20 | 42.70 | +0.38% | 0.54 | 0.78% |
| 2026-03-12 | 43.68 | 43.76 | 42.05 | 42.54 | -2.45% | 0.80 | 1.17% |
| 2026-03-11 | 44.30 | 44.37 | 43.43 | 43.61 | -1.38% | 0.65 | 0.93% |
| 2026-03-10 | 43.61 | 44.53 | 43.61 | 44.22 | +2.74% | 0.79 | 1.12% |
| 2026-03-09 | 43.88 | 43.88 | 41.70 | 43.04 | -4.29% | 1.39 | 2.03% |
| 2026-03-06 | 45.20 | 46.18 | 44.80 | 44.97 | -1.06% | 1.07 | 1.47% |
| 2026-03-05 | 46.70 | 47.27 | 45.01 | 45.45 | -1.20% | 1.14 | 1.54% |
| 2026-03-04 | 45.78 | 46.97 | 45.62 | 46.00 | -0.22% | 0.87 | 1.18% |
| 2026-03-03 | 47.74 | 49.30 | 46.10 | 46.10 | -3.03% | 1.71 | 2.26% |
| 2026-03-02 | 49.74 | 50.18 | 46.16 | 47.54 | -5.56% | 2.93 | 3.84% |
| 2026-02-27 | 51.51 | 51.87 | 50.05 | 50.34 | -2.72% | 1.16 | 1.43% |
| 2026-02-26 | 50.22 | 52.00 | 50.22 | 51.75 | +3.29% | 1.22 | 1.48% |
| 2026-02-25 | 49.12 | 50.33 | 48.69 | 50.10 | +2.14% | 1.19 | 1.49% |
| 2026-02-24 | 48.76 | 49.57 | 48.53 | 49.05 | +0.86% | 0.88 | 1.12% |