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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.98 | 27.30 | 26.25 | 26.35 | -3.12% | 0.73 | 0.81% |
| 2025-09-16 | 25.85 | 27.24 | 25.73 | 27.20 | +5.02% | 0.83 | 0.93% |
| 2025-09-15 | 26.99 | 26.99 | 25.90 | 25.90 | -2.52% | 0.92 | 1.05% |
| 2025-09-12 | 26.98 | 27.55 | 26.48 | 26.57 | -1.85% | 1.14 | 1.26% |
| 2025-09-11 | 25.93 | 27.25 | 25.35 | 27.07 | +4.88% | 1.26 | 1.42% |
| 2025-09-10 | 26.21 | 26.49 | 25.53 | 25.81 | -2.01% | 0.85 | 0.98% |
| 2025-09-09 | 26.13 | 26.79 | 25.95 | 26.34 | +0.42% | 0.99 | 1.12% |
| 2025-09-08 | 25.99 | 26.37 | 25.31 | 26.23 | +4.05% | 1.26 | 1.44% |
| 2025-09-05 | 23.00 | 25.22 | 22.70 | 25.21 | +10.23% | 1.32 | 1.62% |
| 2025-09-04 | 23.46 | 23.95 | 22.45 | 22.87 | -2.06% | 0.98 | 1.27% |
| 2025-09-03 | 23.96 | 24.19 | 23.23 | 23.35 | -2.01% | 0.71 | 0.89% |
| 2025-09-02 | 24.70 | 25.08 | 23.65 | 23.83 | -4.30% | 1.26 | 1.56% |
| 2025-09-01 | 24.76 | 25.23 | 24.32 | 24.90 | +0.61% | 1.01 | 1.22% |
| 2025-08-29 | 24.30 | 25.37 | 24.08 | 24.75 | +1.68% | 1.40 | 1.69% |
| 2025-08-28 | 22.94 | 24.34 | 22.93 | 24.34 | +5.78% | 1.74 | 2.17% |
| 2025-08-27 | 23.30 | 24.20 | 23.01 | 23.01 | -1.12% | 1.49 | 1.89% |
| 2025-08-26 | 21.67 | 23.58 | 21.41 | 23.27 | +6.35% | 1.74 | 2.29% |
| 2025-08-25 | 21.35 | 22.07 | 20.75 | 21.88 | +2.96% | 1.28 | 1.78% |
| 2025-08-22 | 20.77 | 21.49 | 20.60 | 21.25 | +1.34% | 0.88 | 1.24% |
| 2025-08-21 | 21.00 | 22.07 | 20.70 | 20.97 | -0.33% | 1.58 | 2.22% |