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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 40.81 | 40.87 | 39.89 | 39.90 | -2.73% | 1.00 | 4.99% |
| 2025-12-17 | 40.21 | 41.19 | 39.99 | 41.02 | +1.28% | 1.11 | 5.51% |
| 2025-12-16 | 42.35 | 42.96 | 40.50 | 40.50 | -4.88% | 1.60 | 7.81% |
| 2025-12-15 | 42.09 | 43.75 | 41.69 | 42.58 | -0.49% | 2.39 | 11.33% |
| 2025-12-12 | 40.74 | 42.83 | 40.15 | 42.79 | +4.95% | 2.80 | 13.54% |
| 2025-12-11 | 39.70 | 41.25 | 38.89 | 40.77 | +3.69% | 2.74 | 13.65% |
| 2025-12-10 | 38.82 | 39.35 | 38.30 | 39.32 | +2.29% | 0.93 | 4.83% |
| 2025-12-09 | 38.31 | 39.10 | 38.31 | 38.44 | -0.18% | 0.70 | 3.62% |
| 2025-12-08 | 38.28 | 38.93 | 38.17 | 38.51 | +0.92% | 0.76 | 3.96% |
| 2025-12-05 | 37.70 | 38.20 | 37.38 | 38.16 | +0.98% | 0.38 | 2.02% |
| 2025-12-04 | 37.75 | 38.25 | 37.53 | 37.79 | -0.34% | 0.41 | 2.17% |
| 2025-12-03 | 37.99 | 38.31 | 37.71 | 37.92 | -0.21% | 0.44 | 2.33% |
| 2025-12-02 | 38.30 | 38.34 | 37.92 | 38.00 | -0.63% | 0.37 | 1.96% |
| 2025-12-01 | 38.38 | 38.52 | 38.15 | 38.24 | -0.52% | 0.48 | 2.51% |
| 2025-11-28 | 38.02 | 38.85 | 37.86 | 38.44 | +1.16% | 0.85 | 4.48% |
| 2025-11-27 | 38.00 | 38.34 | 37.63 | 38.00 | +0.48% | 0.36 | 1.92% |
| 2025-11-26 | 38.01 | 38.30 | 37.78 | 37.82 | -0.63% | 0.36 | 1.93% |
| 2025-11-25 | 37.90 | 38.56 | 37.67 | 38.06 | +1.12% | 0.54 | 2.86% |
| 2025-11-24 | 37.08 | 37.97 | 36.85 | 37.64 | +2.06% | 0.61 | 3.32% |
| 2025-11-21 | 38.08 | 38.34 | 36.88 | 36.88 | -3.61% | 0.86 | 4.66% |