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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 23.77 | 23.99 | 23.37 | 23.78 | +0.51% | 0.32 | 0.40% |
| 2025-10-22 | 24.04 | 24.06 | 23.41 | 23.66 | -0.59% | 0.46 | 0.58% |
| 2025-10-21 | 23.66 | 23.95 | 23.38 | 23.80 | +1.23% | 0.47 | 0.58% |
| 2025-10-20 | 23.30 | 23.77 | 23.13 | 23.51 | +1.77% | 0.46 | 0.59% |
| 2025-10-17 | 23.80 | 24.19 | 22.89 | 23.10 | -2.90% | 0.77 | 0.98% |
| 2025-10-16 | 24.60 | 25.20 | 23.71 | 23.79 | -2.10% | 0.60 | 0.73% |
| 2025-10-15 | 23.96 | 24.36 | 23.52 | 24.30 | +1.67% | 0.45 | 0.56% |
| 2025-10-14 | 25.00 | 25.00 | 23.72 | 23.90 | -3.94% | 0.83 | 1.02% |
| 2025-10-13 | 23.93 | 25.17 | 23.07 | 24.88 | +1.55% | 0.95 | 1.16% |
| 2025-10-10 | 24.50 | 24.93 | 24.26 | 24.50 | -1.33% | 0.85 | 1.03% |
| 2025-10-09 | 25.02 | 25.67 | 24.45 | 24.83 | -0.80% | 1.05 | 1.25% |
| 2025-09-30 | 25.45 | 25.74 | 25.00 | 25.03 | -2.04% | 0.88 | 1.03% |
| 2025-09-29 | 25.64 | 25.85 | 24.90 | 25.55 | -0.12% | 0.82 | 0.96% |
| 2025-09-26 | 26.62 | 27.28 | 25.50 | 25.58 | -4.37% | 0.89 | 1.02% |
| 2025-09-25 | 26.77 | 27.20 | 26.27 | 26.75 | +0.56% | 0.88 | 0.98% |
| 2025-09-24 | 26.11 | 27.08 | 26.11 | 26.60 | +0.04% | 0.96 | 1.07% |
| 2025-09-23 | 27.24 | 27.24 | 25.70 | 26.59 | -0.64% | 0.89 | 1.01% |
| 2025-09-22 | 26.58 | 27.18 | 26.01 | 26.76 | +0.64% | 0.84 | 0.95% |
| 2025-09-19 | 25.99 | 26.80 | 25.96 | 26.59 | +2.39% | 0.75 | 0.84% |
| 2025-09-18 | 26.40 | 27.17 | 25.70 | 25.97 | -1.44% | 0.93 | 1.05% |