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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.35 | 21.79 | 20.84 | 21.60 | +1.69% | 0.47 | 0.66% |
| 2026-04-21 | 21.17 | 21.25 | 20.73 | 21.24 | +0.52% | 0.34 | 0.48% |
| 2026-04-20 | 21.27 | 21.69 | 21.01 | 21.13 | -0.56% | 0.43 | 0.60% |
| 2026-04-17 | 21.05 | 21.30 | 21.02 | 21.25 | +0.47% | 0.38 | 0.54% |
| 2026-04-16 | 21.03 | 21.39 | 20.81 | 21.15 | +0.95% | 0.33 | 0.47% |
| 2026-04-15 | 21.01 | 21.47 | 20.62 | 20.95 | +0.29% | 0.51 | 0.72% |
| 2026-04-14 | 20.64 | 21.18 | 20.64 | 20.89 | +1.21% | 0.39 | 0.56% |
| 2026-04-13 | 20.70 | 21.03 | 20.48 | 20.64 | -1.48% | 0.51 | 0.74% |
| 2026-04-10 | 21.21 | 21.35 | 20.92 | 20.95 | 0.00% | 0.55 | 0.78% |
| 2026-04-09 | 21.01 | 21.25 | 20.50 | 20.95 | -0.38% | 0.65 | 0.92% |
| 2026-04-08 | 19.77 | 21.10 | 19.15 | 21.03 | +12.22% | 0.92 | 1.34% |
| 2026-04-07 | 18.34 | 18.97 | 18.34 | 18.74 | +1.41% | 0.19 | 0.30% |
| 2026-04-03 | 18.54 | 18.87 | 18.42 | 18.48 | -1.07% | 0.14 | 0.22% |
| 2026-04-02 | 19.30 | 19.37 | 18.53 | 18.68 | -3.01% | 0.27 | 0.42% |
| 2026-04-01 | 19.00 | 19.39 | 18.68 | 19.26 | +3.66% | 0.37 | 0.57% |
| 2026-03-31 | 18.81 | 19.06 | 18.53 | 18.58 | -1.54% | 0.32 | 0.51% |
| 2026-03-30 | 19.63 | 19.68 | 18.66 | 18.87 | -3.68% | 0.49 | 0.77% |
| 2026-03-27 | 19.45 | 19.98 | 19.21 | 19.59 | -1.46% | 0.51 | 0.78% |
| 2026-03-26 | 19.35 | 20.10 | 19.20 | 19.88 | +1.90% | 0.56 | 0.85% |
| 2026-03-25 | 19.46 | 19.99 | 18.60 | 19.51 | +5.35% | 0.55 | 0.84% |