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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.19 | 16.76 | 16.16 | 16.55 | +1.66% | 0.45 | 2.16% |
| 2025-06-24 | 16.22 | 16.54 | 16.11 | 16.28 | -0.55% | 0.65 | 3.14% |
| 2025-06-23 | 14.90 | 16.60 | 14.78 | 16.37 | +9.35% | 1.14 | 5.61% |
| 2025-06-20 | 15.01 | 15.67 | 14.90 | 14.97 | -0.27% | 0.40 | 2.06% |
| 2025-06-19 | 15.31 | 15.37 | 14.92 | 15.01 | -1.64% | 0.14 | 0.74% |
| 2025-06-18 | 14.96 | 15.30 | 14.96 | 15.26 | +1.53% | 0.18 | 0.92% |
| 2025-06-17 | 15.05 | 15.15 | 14.96 | 15.03 | -0.40% | 0.16 | 0.85% |
| 2025-06-16 | 15.04 | 15.14 | 14.97 | 15.09 | +0.40% | 0.15 | 0.77% |
| 2025-06-13 | 15.15 | 15.37 | 14.96 | 15.03 | -1.05% | 0.19 | 0.98% |
| 2025-06-12 | 15.44 | 15.48 | 15.14 | 15.19 | -0.85% | 0.23 | 1.17% |
| 2025-06-11 | 14.95 | 15.59 | 14.82 | 15.32 | +2.82% | 0.41 | 2.11% |
| 2025-06-10 | 15.15 | 15.25 | 14.76 | 14.90 | -1.72% | 0.26 | 1.36% |
| 2025-06-09 | 15.39 | 15.54 | 15.04 | 15.16 | -1.88% | 0.46 | 2.40% |
| 2025-06-06 | 15.46 | 15.51 | 15.40 | 15.45 | -0.26% | 0.10 | 0.51% |
| 2025-06-05 | 15.54 | 15.62 | 15.32 | 15.49 | +0.19% | 0.17 | 0.89% |
| 2025-06-04 | 15.30 | 15.68 | 15.25 | 15.46 | +1.05% | 0.20 | 1.04% |
| 2025-06-03 | 15.26 | 15.39 | 15.01 | 15.30 | +1.19% | 0.15 | 0.79% |
| 2025-05-30 | 15.43 | 15.55 | 15.02 | 15.12 | -2.89% | 0.17 | 0.90% |
| 2025-05-29 | 15.02 | 15.72 | 15.02 | 15.57 | +3.39% | 0.28 | 1.45% |
| 2025-05-28 | 15.01 | 15.54 | 15.01 | 15.06 | +0.13% | 0.16 | 0.84% |