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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 49.55 | 51.64 | 49.11 | 51.04 | +2.86% | 1.59 | 6.34% |
| 2025-09-16 | 49.00 | 49.89 | 48.40 | 49.62 | +1.04% | 1.17 | 4.78% |
| 2025-09-15 | 50.29 | 50.41 | 48.93 | 49.11 | -2.58% | 1.35 | 5.53% |
| 2025-09-12 | 51.00 | 51.80 | 50.41 | 50.41 | -0.87% | 1.31 | 5.20% |
| 2025-09-11 | 51.35 | 51.86 | 50.49 | 50.85 | -0.94% | 1.72 | 6.79% |
| 2025-09-10 | 51.91 | 52.28 | 51.09 | 51.33 | -1.67% | 1.23 | 4.83% |
| 2025-09-09 | 51.45 | 52.60 | 50.79 | 52.20 | +1.46% | 1.43 | 5.56% |
| 2025-09-08 | 50.80 | 52.12 | 50.67 | 51.45 | +1.98% | 1.63 | 6.39% |
| 2025-09-05 | 48.50 | 50.57 | 48.20 | 50.45 | +5.21% | 1.62 | 6.63% |
| 2025-09-04 | 50.01 | 50.49 | 47.00 | 47.95 | -4.12% | 2.11 | 8.73% |
| 2025-09-03 | 49.96 | 50.95 | 48.90 | 50.01 | +0.32% | 1.69 | 6.80% |
| 2025-09-02 | 52.18 | 53.10 | 48.94 | 49.85 | -4.36% | 2.50 | 10.01% |
| 2025-09-01 | 53.82 | 53.96 | 51.64 | 52.12 | -2.56% | 2.69 | 10.36% |
| 2025-08-29 | 51.70 | 55.18 | 51.15 | 53.49 | +4.13% | 3.43 | 12.94% |
| 2025-08-28 | 50.00 | 51.90 | 49.82 | 51.37 | +3.82% | 2.80 | 11.10% |
| 2025-08-27 | 48.86 | 51.45 | 47.45 | 49.48 | +3.28% | 3.65 | 14.92% |
| 2025-08-26 | 47.35 | 48.28 | 46.63 | 47.91 | +1.12% | 1.38 | 5.84% |
| 2025-08-25 | 47.70 | 48.09 | 46.31 | 47.38 | -0.98% | 1.73 | 7.42% |
| 2025-08-22 | 47.00 | 48.66 | 46.95 | 47.85 | +1.83% | 1.19 | 5.01% |
| 2025-08-21 | 48.10 | 48.34 | 46.73 | 46.99 | -2.35% | 1.06 | 4.52% |