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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.63 | 16.80 | 16.39 | 16.46 | -0.96% | 0.33 | 1.57% |
| 2025-07-22 | 16.52 | 16.99 | 16.46 | 16.62 | +0.85% | 0.58 | 2.72% |
| 2025-07-21 | 16.10 | 16.66 | 16.06 | 16.48 | +2.55% | 0.63 | 3.00% |
| 2025-07-18 | 16.10 | 16.58 | 15.88 | 16.07 | +0.50% | 0.47 | 2.28% |
| 2025-07-17 | 16.07 | 16.07 | 15.86 | 15.99 | +0.31% | 0.28 | 1.36% |
| 2025-07-16 | 16.00 | 16.00 | 15.84 | 15.94 | +0.19% | 0.25 | 1.24% |
| 2025-07-15 | 16.00 | 16.05 | 15.80 | 15.91 | +0.19% | 0.25 | 1.25% |
| 2025-07-14 | 15.80 | 15.92 | 15.75 | 15.88 | +0.19% | 0.15 | 0.72% |
| 2025-07-11 | 15.80 | 15.97 | 15.75 | 15.85 | +0.25% | 0.24 | 1.20% |
| 2025-07-10 | 15.90 | 16.00 | 15.61 | 15.81 | -0.25% | 0.34 | 1.72% |
| 2025-07-09 | 16.30 | 16.52 | 15.73 | 15.85 | -2.76% | 0.55 | 2.72% |
| 2025-07-08 | 16.36 | 16.59 | 16.26 | 16.30 | -0.06% | 0.27 | 1.28% |
| 2025-07-07 | 16.30 | 16.39 | 16.14 | 16.31 | 0.00% | 0.22 | 1.06% |
| 2025-07-04 | 16.65 | 16.65 | 16.22 | 16.31 | -1.87% | 0.26 | 1.24% |
| 2025-07-03 | 16.69 | 16.80 | 16.50 | 16.62 | +0.24% | 0.20 | 0.94% |
| 2025-07-02 | 16.71 | 16.90 | 16.53 | 16.58 | -1.66% | 0.22 | 1.06% |
| 2025-07-01 | 16.61 | 17.07 | 16.38 | 16.86 | +1.81% | 0.62 | 2.91% |
| 2025-06-30 | 16.56 | 16.86 | 16.47 | 16.56 | -0.12% | 0.29 | 1.39% |
| 2025-06-27 | 16.35 | 17.05 | 16.35 | 16.58 | +1.41% | 0.55 | 2.61% |
| 2025-06-26 | 16.55 | 16.64 | 16.19 | 16.35 | -1.21% | 0.34 | 1.64% |