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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.83 | 21.14 | 20.07 | 20.11 | -3.46% | 0.62 | 0.91% |
| 2025-11-19 | 20.75 | 21.40 | 20.67 | 20.83 | -0.29% | 0.55 | 0.79% |
| 2025-11-18 | 21.50 | 21.53 | 20.76 | 20.89 | -2.66% | 0.61 | 0.86% |
| 2025-11-17 | 22.21 | 22.21 | 21.37 | 21.46 | -2.14% | 0.52 | 0.73% |
| 2025-11-14 | 21.88 | 22.55 | 21.50 | 21.93 | +0.23% | 0.50 | 0.67% |
| 2025-11-13 | 21.66 | 22.18 | 21.66 | 21.88 | +1.02% | 0.48 | 0.65% |
| 2025-11-12 | 22.15 | 22.15 | 21.50 | 21.66 | -2.12% | 0.42 | 0.58% |
| 2025-11-11 | 22.60 | 22.65 | 21.90 | 22.13 | -0.23% | 0.31 | 0.42% |
| 2025-11-10 | 22.24 | 22.66 | 21.97 | 22.18 | +0.77% | 0.50 | 0.66% |
| 2025-11-07 | 22.65 | 22.65 | 22.00 | 22.01 | -3.30% | 0.51 | 0.69% |
| 2025-11-06 | 22.80 | 23.11 | 22.52 | 22.76 | -0.18% | 0.31 | 0.41% |
| 2025-11-05 | 22.24 | 23.11 | 22.07 | 22.80 | +1.65% | 0.56 | 0.73% |
| 2025-11-04 | 23.32 | 23.33 | 22.25 | 22.43 | -3.82% | 0.64 | 0.84% |
| 2025-11-03 | 23.11 | 23.50 | 22.41 | 23.32 | +2.51% | 0.58 | 0.75% |
| 2025-10-31 | 22.52 | 23.14 | 22.52 | 22.75 | +0.53% | 0.42 | 0.55% |
| 2025-10-30 | 23.22 | 23.24 | 22.60 | 22.63 | -2.54% | 0.47 | 0.61% |
| 2025-10-29 | 23.24 | 23.42 | 22.74 | 23.22 | -0.04% | 0.61 | 0.79% |
| 2025-10-28 | 23.43 | 23.76 | 23.12 | 23.23 | -1.11% | 0.62 | 0.78% |
| 2025-10-27 | 23.92 | 24.57 | 23.26 | 23.49 | -1.51% | 0.76 | 0.96% |
| 2025-10-24 | 23.99 | 24.06 | 23.51 | 23.85 | +0.29% | 0.42 | 0.53% |