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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 38.78 | 39.44 | 38.07 | 38.26 | -1.01% | 0.64 | 3.35% |
| 2025-11-19 | 39.47 | 39.58 | 38.40 | 38.65 | -2.05% | 0.92 | 4.80% |
| 2025-11-18 | 38.83 | 40.28 | 38.71 | 39.46 | +1.23% | 1.23 | 6.27% |
| 2025-11-17 | 40.40 | 40.43 | 38.90 | 38.98 | -3.30% | 0.97 | 4.96% |
| 2025-11-14 | 40.20 | 41.12 | 40.01 | 40.31 | -0.22% | 0.90 | 4.47% |
| 2025-11-13 | 39.85 | 40.50 | 39.33 | 40.40 | +1.99% | 0.97 | 4.91% |
| 2025-11-12 | 39.88 | 39.90 | 39.43 | 39.61 | -0.88% | 0.79 | 4.00% |
| 2025-11-11 | 40.19 | 40.30 | 39.81 | 39.96 | -0.67% | 0.74 | 3.73% |
| 2025-11-10 | 40.23 | 40.51 | 40.07 | 40.23 | -0.20% | 0.84 | 4.20% |
| 2025-11-07 | 39.88 | 40.55 | 39.81 | 40.31 | +0.15% | 0.86 | 4.33% |
| 2025-11-06 | 40.00 | 40.39 | 39.88 | 40.25 | +0.25% | 1.06 | 5.33% |
| 2025-11-05 | 38.88 | 40.59 | 38.74 | 40.15 | +2.37% | 1.46 | 7.45% |
| 2025-11-04 | 40.41 | 40.47 | 38.93 | 39.22 | -2.99% | 1.32 | 6.76% |
| 2025-11-03 | 41.90 | 42.28 | 39.38 | 40.43 | -3.58% | 2.35 | 11.77% |
| 2025-10-31 | 41.96 | 42.68 | 41.65 | 41.93 | -0.02% | 1.19 | 5.71% |
| 2025-10-30 | 43.01 | 43.39 | 41.82 | 41.94 | -2.49% | 1.68 | 7.98% |
| 2025-10-29 | 43.10 | 43.89 | 41.95 | 43.01 | -3.50% | 2.50 | 11.73% |
| 2025-10-28 | 46.28 | 47.06 | 44.02 | 44.57 | -3.94% | 1.93 | 8.63% |
| 2025-10-27 | 45.61 | 46.50 | 45.50 | 46.40 | +1.98% | 1.62 | 7.10% |
| 2025-10-24 | 46.22 | 46.70 | 45.45 | 45.50 | -1.13% | 1.27 | 5.58% |