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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 46.42 | 46.77 | 45.35 | 46.02 | -1.60% | 0.72 | 3.16% |
| 2025-10-22 | 45.97 | 47.00 | 45.35 | 46.77 | +1.26% | 0.88 | 3.79% |
| 2025-10-21 | 46.70 | 47.10 | 45.52 | 46.19 | -0.86% | 1.21 | 5.31% |
| 2025-10-20 | 45.70 | 47.12 | 45.60 | 46.59 | +2.92% | 1.09 | 4.74% |
| 2025-10-17 | 49.26 | 49.80 | 44.96 | 45.27 | -9.17% | 2.26 | 9.76% |
| 2025-10-16 | 51.89 | 52.11 | 49.75 | 49.84 | -4.15% | 1.23 | 4.91% |
| 2025-10-15 | 51.46 | 52.11 | 50.68 | 52.00 | +0.78% | 0.93 | 3.65% |
| 2025-10-14 | 52.67 | 54.89 | 51.38 | 51.60 | -1.58% | 1.43 | 5.41% |
| 2025-10-13 | 51.79 | 52.70 | 50.60 | 52.43 | -2.73% | 1.77 | 6.92% |
| 2025-10-10 | 51.70 | 55.28 | 51.01 | 53.90 | +4.68% | 2.63 | 9.87% |
| 2025-10-09 | 50.44 | 52.00 | 50.43 | 51.49 | +2.28% | 1.47 | 5.79% |
| 2025-09-30 | 50.13 | 51.33 | 49.57 | 50.34 | +0.64% | 0.91 | 3.64% |
| 2025-09-29 | 50.66 | 50.82 | 49.60 | 50.02 | -1.46% | 0.98 | 3.92% |
| 2025-09-26 | 50.11 | 52.14 | 49.61 | 50.76 | +1.08% | 1.77 | 6.98% |
| 2025-09-25 | 49.90 | 50.56 | 49.81 | 50.22 | +0.28% | 0.84 | 3.39% |
| 2025-09-24 | 48.33 | 50.40 | 48.33 | 50.08 | +2.25% | 1.10 | 4.48% |
| 2025-09-23 | 49.62 | 50.80 | 47.81 | 48.98 | -0.81% | 1.13 | 4.66% |
| 2025-09-22 | 49.41 | 49.86 | 48.82 | 49.38 | -0.04% | 0.69 | 2.84% |
| 2025-09-19 | 49.54 | 50.50 | 48.88 | 49.40 | -0.28% | 1.01 | 4.09% |
| 2025-09-18 | 51.11 | 51.48 | 49.02 | 49.54 | -2.94% | 1.64 | 6.56% |