菲沃泰 sh.688371
41.64
-0.62%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 41.00 | 42.98 | 37.40 | 41.64 | -0.62% | 9.87 | 7.24% |
| 2026-05-22 | 39.90 | 43.32 | 38.33 | 41.90 | +7.44% | 8.67 | 6.27% |
| 2026-05-21 | 40.00 | 43.86 | 38.79 | 39.00 | -5.80% | 10.81 | 7.90% |
| 2026-05-20 | 36.63 | 44.39 | 35.80 | 41.40 | +11.92% | 14.07 | 10.21% |
| 2026-05-19 | 36.01 | 39.60 | 34.45 | 36.99 | +3.04% | 6.38 | 5.20% |
| 2026-05-18 | 36.00 | 37.77 | 34.40 | 35.90 | -3.16% | 6.04 | 5.00% |
| 2026-05-15 | 38.22 | 39.40 | 36.19 | 37.07 | -2.45% | 5.95 | 4.73% |
| 2026-05-14 | 36.50 | 39.45 | 36.50 | 38.00 | +3.01% | 5.84 | 4.59% |
| 2026-05-13 | 34.37 | 37.06 | 33.30 | 36.89 | +5.40% | 6.36 | 5.32% |
| 2026-05-12 | 34.70 | 35.10 | 32.60 | 35.00 | +3.98% | 6.24 | 5.44% |
| 2026-05-11 | 32.16 | 34.68 | 31.09 | 33.66 | +6.12% | 4.85 | 4.39% |
| 2026-05-08 | 30.00 | 32.70 | 29.60 | 31.72 | +2.32% | 4.13 | 3.88% |
| 2026-05-07 | 28.50 | 31.08 | 27.11 | 31.00 | +12.32% | 4.25 | 4.37% |
| 2026-05-06 | 24.99 | 28.13 | 23.74 | 27.60 | +11.65% | 4.50 | 5.04% |
| 2026-04-30 | 20.82 | 24.99 | 20.51 | 24.72 | +11.86% | 3.92 | 5.02% |
| 2026-04-29 | 21.75 | 22.39 | 21.60 | 22.10 | -0.27% | 0.66 | 0.89% |
| 2026-04-28 | 21.70 | 22.73 | 21.64 | 22.16 | +1.65% | 0.97 | 1.30% |
| 2026-04-27 | 21.22 | 22.09 | 21.00 | 21.80 | +2.64% | 0.84 | 1.15% |
| 2026-04-24 | 21.10 | 21.45 | 20.90 | 21.24 | +0.66% | 0.38 | 0.54% |
| 2026-04-23 | 21.45 | 21.80 | 21.00 | 21.10 | -2.31% | 0.46 | 0.65% |