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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.37 | 18.40 | 18.12 | 18.33 | +0.27% | 0.33 | 0.54% |
| 2025-12-17 | 18.33 | 18.39 | 17.85 | 18.28 | +0.99% | 0.41 | 0.68% |
| 2025-12-16 | 18.18 | 18.36 | 17.96 | 18.10 | -0.17% | 0.37 | 0.60% |
| 2025-12-15 | 18.71 | 18.71 | 17.94 | 18.13 | -3.31% | 0.59 | 0.97% |
| 2025-12-12 | 18.52 | 18.87 | 18.31 | 18.75 | +1.74% | 0.38 | 0.60% |
| 2025-12-11 | 18.58 | 18.70 | 18.36 | 18.43 | -0.11% | 0.42 | 0.67% |
| 2025-12-10 | 18.76 | 18.77 | 18.30 | 18.45 | -0.91% | 0.32 | 0.52% |
| 2025-12-09 | 18.95 | 19.03 | 18.57 | 18.62 | -1.84% | 0.35 | 0.56% |
| 2025-12-08 | 18.92 | 19.40 | 18.92 | 18.97 | +0.74% | 0.29 | 0.46% |
| 2025-12-05 | 18.53 | 18.96 | 18.39 | 18.83 | +1.56% | 0.36 | 0.57% |
| 2025-12-04 | 19.10 | 19.10 | 18.50 | 18.54 | -1.49% | 0.33 | 0.52% |
| 2025-12-03 | 19.16 | 19.60 | 18.68 | 18.82 | -1.77% | 0.34 | 0.54% |
| 2025-12-02 | 19.38 | 19.94 | 19.13 | 19.16 | -1.29% | 0.77 | 1.19% |
| 2025-12-01 | 19.45 | 19.82 | 19.27 | 19.41 | -0.21% | 0.28 | 0.42% |
| 2025-11-28 | 19.58 | 19.59 | 19.13 | 19.45 | +0.26% | 0.38 | 0.59% |
| 2025-11-27 | 19.02 | 19.72 | 18.98 | 19.40 | +2.27% | 0.51 | 0.79% |
| 2025-11-26 | 18.98 | 19.41 | 18.65 | 18.97 | -0.05% | 0.40 | 0.62% |
| 2025-11-25 | 18.94 | 19.35 | 18.80 | 18.98 | 0.00% | 0.80 | 1.25% |
| 2025-11-24 | 19.21 | 19.57 | 18.64 | 18.98 | -0.42% | 0.70 | 1.09% |
| 2025-11-21 | 20.02 | 20.33 | 18.99 | 19.06 | -5.22% | 0.70 | 1.07% |