福斯达 sh.603173
37.02
-0.94%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 48.76 | 49.57 | 48.53 | 49.05 | +0.86% | 0.88 | 1.12% |
| 2026-02-13 | 48.55 | 49.48 | 48.40 | 48.63 | +0.08% | 0.77 | 0.98% |
| 2026-02-12 | 48.07 | 48.75 | 47.41 | 48.59 | +1.19% | 0.85 | 1.10% |
| 2026-02-11 | 47.88 | 48.33 | 47.51 | 48.02 | +0.15% | 0.64 | 0.84% |
| 2026-02-10 | 47.70 | 48.17 | 47.60 | 47.95 | +0.21% | 0.48 | 0.62% |
| 2026-02-09 | 47.00 | 47.95 | 46.54 | 47.85 | +2.00% | 0.80 | 1.06% |
| 2026-02-06 | 46.29 | 47.85 | 45.90 | 46.91 | +1.21% | 0.72 | 0.95% |
| 2026-02-05 | 47.86 | 48.12 | 46.21 | 46.35 | -3.15% | 0.82 | 1.09% |
| 2026-02-04 | 47.95 | 48.37 | 47.45 | 47.86 | -0.60% | 0.95 | 1.24% |
| 2026-02-03 | 48.40 | 48.60 | 47.53 | 48.15 | +0.94% | 1.06 | 1.38% |
| 2026-02-02 | 48.12 | 49.64 | 47.70 | 47.70 | -1.24% | 1.87 | 2.40% |
| 2026-01-30 | 47.65 | 49.90 | 47.53 | 48.30 | +5.46% | 2.92 | 3.74% |
| 2026-01-29 | 44.31 | 47.30 | 44.20 | 45.80 | +2.55% | 1.42 | 6.25% |
| 2026-01-28 | 45.80 | 46.70 | 44.22 | 44.66 | -2.83% | 1.26 | 5.67% |
| 2026-01-27 | 46.92 | 47.11 | 44.90 | 45.96 | -2.32% | 1.14 | 5.06% |
| 2026-01-26 | 48.11 | 48.59 | 46.63 | 47.05 | -3.17% | 1.38 | 5.87% |
| 2026-01-23 | 48.73 | 49.14 | 47.70 | 48.59 | -1.00% | 1.21 | 5.06% |
| 2026-01-22 | 48.88 | 49.69 | 48.00 | 49.08 | +0.41% | 1.20 | 4.95% |
| 2026-01-21 | 48.76 | 49.03 | 47.30 | 48.88 | -0.75% | 1.57 | 6.60% |
| 2026-01-20 | 47.00 | 50.19 | 46.50 | 49.25 | +5.62% | 2.18 | 8.99% |