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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.20 | 21.54 | 20.99 | 21.33 | +1.52% | 0.29 | 0.40% |
| 2026-02-13 | 21.23 | 21.44 | 21.01 | 21.01 | -1.27% | 0.27 | 0.38% |
| 2026-02-12 | 20.97 | 21.38 | 20.89 | 21.28 | +1.48% | 0.35 | 0.49% |
| 2026-02-11 | 20.87 | 21.29 | 20.75 | 20.97 | +0.43% | 0.23 | 0.33% |
| 2026-02-10 | 21.06 | 21.39 | 20.70 | 20.88 | -0.85% | 0.23 | 0.33% |
| 2026-02-09 | 20.85 | 21.37 | 20.31 | 21.06 | +2.98% | 0.57 | 0.80% |
| 2026-02-06 | 20.30 | 20.74 | 20.00 | 20.45 | +0.20% | 0.34 | 0.49% |
| 2026-02-05 | 20.10 | 20.98 | 19.91 | 20.41 | +1.14% | 0.50 | 0.72% |
| 2026-02-04 | 20.20 | 20.40 | 20.01 | 20.18 | -0.54% | 0.35 | 0.52% |
| 2026-02-03 | 19.33 | 20.33 | 19.33 | 20.29 | +5.29% | 0.59 | 0.88% |
| 2026-02-02 | 19.99 | 20.40 | 19.22 | 19.27 | -4.84% | 0.51 | 0.77% |
| 2026-01-30 | 20.00 | 20.48 | 19.72 | 20.25 | +0.45% | 0.49 | 0.72% |
| 2026-01-29 | 20.78 | 20.87 | 20.14 | 20.16 | -3.17% | 0.56 | 0.82% |
| 2026-01-28 | 21.05 | 21.24 | 20.74 | 20.82 | -0.62% | 0.49 | 0.70% |
| 2026-01-27 | 21.22 | 21.27 | 19.80 | 20.95 | -1.23% | 0.93 | 1.35% |
| 2026-01-26 | 22.00 | 22.00 | 20.93 | 21.21 | -1.99% | 0.93 | 1.31% |
| 2026-01-23 | 20.90 | 22.22 | 20.80 | 21.64 | +3.74% | 1.54 | 2.11% |
| 2026-01-22 | 20.93 | 21.20 | 20.82 | 20.86 | -0.29% | 0.45 | 0.64% |
| 2026-01-21 | 20.64 | 21.00 | 20.44 | 20.92 | +0.87% | 0.47 | 0.67% |
| 2026-01-20 | 20.88 | 21.07 | 20.53 | 20.74 | -0.72% | 0.54 | 0.78% |