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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.10 | 18.55 | 17.92 | 18.52 | +3.87% | 0.41 | 0.67% |
| 2026-03-23 | 18.43 | 18.87 | 17.80 | 17.83 | -6.06% | 0.46 | 0.74% |
| 2026-03-20 | 19.56 | 19.92 | 18.91 | 18.98 | -2.97% | 0.34 | 0.52% |
| 2026-03-19 | 19.99 | 20.29 | 19.30 | 19.56 | -3.88% | 0.34 | 0.52% |
| 2026-03-18 | 20.00 | 20.49 | 19.81 | 20.35 | +2.21% | 0.26 | 0.38% |
| 2026-03-17 | 20.64 | 20.81 | 19.90 | 19.91 | -2.35% | 0.30 | 0.44% |
| 2026-03-16 | 20.89 | 20.89 | 20.06 | 20.39 | -0.68% | 0.40 | 0.58% |
| 2026-03-13 | 21.25 | 21.31 | 20.44 | 20.53 | -3.39% | 0.44 | 0.63% |
| 2026-03-12 | 21.02 | 21.43 | 20.80 | 21.25 | +0.71% | 0.46 | 0.65% |
| 2026-03-11 | 21.47 | 21.52 | 20.95 | 21.10 | -0.47% | 0.45 | 0.63% |
| 2026-03-10 | 20.67 | 21.26 | 20.50 | 21.20 | +4.49% | 0.44 | 0.63% |
| 2026-03-09 | 20.22 | 20.57 | 19.66 | 20.29 | -0.98% | 0.45 | 0.67% |
| 2026-03-06 | 20.40 | 20.76 | 20.37 | 20.49 | +0.10% | 0.18 | 0.27% |
| 2026-03-05 | 20.29 | 20.97 | 20.29 | 20.47 | +2.20% | 0.34 | 0.49% |
| 2026-03-04 | 20.47 | 20.73 | 19.88 | 20.03 | -2.15% | 0.41 | 0.61% |
| 2026-03-03 | 21.50 | 21.89 | 20.46 | 20.47 | -4.57% | 0.68 | 0.96% |
| 2026-03-02 | 21.50 | 22.00 | 21.11 | 21.45 | -2.23% | 0.49 | 0.68% |
| 2026-02-27 | 21.51 | 22.00 | 21.28 | 21.94 | +1.95% | 0.45 | 0.61% |
| 2026-02-26 | 21.91 | 21.91 | 21.22 | 21.52 | +0.56% | 0.30 | 0.42% |
| 2026-02-25 | 21.41 | 21.63 | 21.28 | 21.40 | +0.33% | 0.34 | 0.47% |