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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.62 | 21.07 | 20.48 | 21.04 | +1.25% | 0.91 | 1.31% |
| 2025-08-19 | 20.65 | 20.83 | 20.11 | 20.78 | +0.34% | 1.44 | 2.09% |
| 2025-08-18 | 18.95 | 20.99 | 18.95 | 20.71 | +7.92% | 2.13 | 3.09% |
| 2025-08-15 | 18.50 | 19.21 | 18.49 | 19.19 | +3.73% | 0.54 | 0.86% |
| 2025-08-14 | 19.32 | 19.36 | 18.40 | 18.50 | -4.24% | 0.97 | 1.54% |
| 2025-08-13 | 19.13 | 19.46 | 19.02 | 19.32 | +1.05% | 0.65 | 1.01% |
| 2025-08-12 | 19.86 | 19.86 | 19.00 | 19.12 | -2.85% | 0.63 | 0.97% |
| 2025-08-11 | 19.45 | 19.88 | 19.40 | 19.68 | +0.82% | 0.47 | 0.72% |
| 2025-08-08 | 19.43 | 19.59 | 19.26 | 19.52 | +0.21% | 0.61 | 0.94% |
| 2025-08-07 | 19.80 | 20.19 | 19.48 | 19.48 | -1.81% | 0.85 | 1.28% |
| 2025-08-06 | 19.20 | 19.97 | 19.11 | 19.84 | +3.33% | 0.80 | 1.22% |
| 2025-08-05 | 18.91 | 19.43 | 18.60 | 19.20 | +1.43% | 1.02 | 1.60% |
| 2025-08-04 | 17.38 | 18.99 | 17.23 | 18.93 | +8.48% | 1.05 | 1.71% |
| 2025-08-01 | 17.52 | 17.60 | 17.27 | 17.45 | +0.17% | 0.39 | 1.77% |
| 2025-07-31 | 17.49 | 18.13 | 17.39 | 17.42 | -0.40% | 0.72 | 3.19% |
| 2025-07-30 | 17.34 | 17.66 | 17.16 | 17.49 | +0.75% | 0.51 | 2.29% |
| 2025-07-29 | 17.30 | 17.42 | 17.24 | 17.36 | +0.35% | 0.38 | 1.74% |
| 2025-07-28 | 16.90 | 17.44 | 16.76 | 17.30 | +2.37% | 0.58 | 2.67% |
| 2025-07-25 | 16.48 | 16.90 | 16.48 | 16.90 | +2.18% | 0.43 | 2.05% |
| 2025-07-24 | 16.67 | 16.67 | 16.48 | 16.54 | +0.49% | 0.31 | 1.46% |