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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 45.80 | 47.29 | 45.76 | 46.63 | +1.86% | 1.15 | 4.98% |
| 2026-01-16 | 45.45 | 46.08 | 45.00 | 45.78 | +1.28% | 0.86 | 3.81% |
| 2026-01-15 | 44.27 | 45.68 | 44.08 | 45.20 | +1.44% | 0.89 | 4.00% |
| 2026-01-14 | 45.42 | 45.76 | 44.00 | 44.56 | -1.87% | 1.57 | 7.04% |
| 2026-01-13 | 45.45 | 46.60 | 44.54 | 45.41 | +0.11% | 1.33 | 5.89% |
| 2026-01-12 | 45.50 | 45.68 | 44.20 | 45.36 | +0.38% | 1.62 | 7.30% |
| 2026-01-09 | 43.61 | 45.20 | 43.50 | 45.19 | +3.65% | 1.72 | 7.74% |
| 2026-01-08 | 43.45 | 44.28 | 43.19 | 43.60 | +0.32% | 1.02 | 4.70% |
| 2026-01-07 | 42.70 | 43.66 | 42.53 | 43.46 | +1.64% | 1.21 | 5.64% |
| 2026-01-06 | 42.75 | 43.11 | 42.39 | 42.76 | -0.49% | 1.15 | 5.44% |
| 2026-01-05 | 43.18 | 43.85 | 42.95 | 42.97 | +0.35% | 0.98 | 4.55% |
| 2025-12-31 | 43.20 | 43.39 | 42.50 | 42.82 | -0.88% | 0.71 | 3.34% |
| 2025-12-30 | 43.15 | 44.00 | 42.90 | 43.20 | +0.23% | 1.08 | 5.04% |
| 2025-12-29 | 43.35 | 43.35 | 42.59 | 43.10 | -0.62% | 0.90 | 4.24% |
| 2025-12-26 | 42.01 | 43.56 | 41.81 | 43.37 | +2.55% | 1.71 | 8.07% |
| 2025-12-25 | 41.08 | 42.43 | 40.81 | 42.29 | +2.70% | 1.14 | 5.51% |
| 2025-12-24 | 40.65 | 41.35 | 40.24 | 41.18 | +1.60% | 0.89 | 4.37% |
| 2025-12-23 | 40.90 | 40.97 | 40.26 | 40.53 | -0.86% | 0.78 | 3.88% |
| 2025-12-22 | 41.32 | 41.64 | 40.61 | 40.88 | -0.58% | 1.02 | 5.05% |
| 2025-12-19 | 40.07 | 41.12 | 40.01 | 41.12 | +3.06% | 0.90 | 4.46% |