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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.68 | 21.18 | 20.56 | 20.89 | +0.77% | 0.64 | 0.92% |
| 2026-01-16 | 20.90 | 20.95 | 20.35 | 20.73 | +0.10% | 0.69 | 1.00% |
| 2026-01-15 | 20.33 | 20.98 | 20.22 | 20.71 | +1.42% | 0.81 | 1.17% |
| 2026-01-14 | 20.05 | 21.17 | 19.95 | 20.42 | +1.85% | 0.93 | 1.35% |
| 2026-01-13 | 20.40 | 20.47 | 20.01 | 20.05 | -1.91% | 0.59 | 0.87% |
| 2026-01-12 | 20.55 | 20.76 | 20.02 | 20.44 | -0.05% | 0.77 | 1.13% |
| 2026-01-09 | 20.32 | 20.53 | 20.05 | 20.45 | +0.29% | 0.71 | 1.04% |
| 2026-01-08 | 21.08 | 21.26 | 20.38 | 20.39 | -0.92% | 0.91 | 1.32% |
| 2026-01-07 | 19.99 | 21.10 | 19.99 | 20.58 | +4.63% | 1.19 | 1.74% |
| 2026-01-06 | 19.28 | 19.71 | 19.15 | 19.67 | +1.86% | 0.64 | 0.99% |
| 2026-01-05 | 18.55 | 19.34 | 18.55 | 19.31 | +4.55% | 0.63 | 0.98% |
| 2025-12-31 | 18.66 | 18.66 | 18.30 | 18.47 | -0.59% | 0.31 | 0.50% |
| 2025-12-30 | 18.90 | 18.91 | 18.46 | 18.58 | -1.22% | 0.39 | 0.62% |
| 2025-12-29 | 18.87 | 19.17 | 18.78 | 18.81 | -0.84% | 0.37 | 0.59% |
| 2025-12-26 | 19.26 | 19.57 | 18.89 | 18.97 | -1.66% | 0.47 | 0.74% |
| 2025-12-25 | 19.38 | 19.48 | 19.04 | 19.29 | +0.42% | 0.42 | 0.66% |
| 2025-12-24 | 18.91 | 19.38 | 18.70 | 19.21 | +1.05% | 0.57 | 0.89% |
| 2025-12-23 | 19.13 | 19.27 | 18.91 | 19.01 | -1.09% | 0.59 | 0.92% |
| 2025-12-22 | 19.66 | 19.86 | 19.05 | 19.22 | -1.28% | 0.95 | 1.48% |
| 2025-12-19 | 18.40 | 20.58 | 18.40 | 19.47 | +6.22% | 1.50 | 2.27% |