福斯达 (603173) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	28.00	28.28	0.52	1.87%	27.70	28.38	6810	1910	0.43%
2026-09-15	28.89	27.76	-0.83	-2.90%	27.76	28.89	9817	2756	0.61%
2026-09-14	28.56	28.59	-0.03	-0.10%	28.28	28.94	5618	1610	0.35%
2026-09-11	29.48	28.62	-1.05	-3.54%	28.22	29.48	14867	4261	0.93%
2026-09-10	30.58	29.67	-0.74	-2.43%	29.60	30.58	8133	2427	0.51%
2026-09-09	30.55	30.41	-0.32	-1.04%	30.21	30.89	6980	2130	0.44%
2026-09-08	30.29	30.73	0.49	1.62%	30.03	30.79	7752	2366	0.48%
2026-09-07	30.25	30.24	0.15	0.50%	29.91	30.44	6081	1836	0.38%
2026-09-04	30.59	30.09	-0.47	-1.54%	30.00	30.98	7562	2302	0.47%
2026-09-03	30.25	30.56	0.56	1.87%	30.20	31.36	12126	3745	0.76%
2026-09-02	31.01	30.00	-1.19	-3.82%	29.98	31.19	12731	3852	0.80%
2026-09-01	31.45	31.19	-0.30	-0.95%	31.18	31.69	6164	1935	0.39%
2026-08-31	31.42	31.49	0.07	0.22%	30.62	31.53	8986	2801	0.56%
2026-08-28	31.38	31.42	-0.18	-0.57%	31.16	32.48	12892	4107	0.81%
2026-08-27	29.83	31.60	0.27	0.86%	29.25	31.98	29619	9090	1.85%
2026-08-26	31.19	31.33	0.14	0.45%	31.10	31.78	6956	2187	0.43%
2026-08-25	30.99	31.19	0.30	0.97%	30.59	31.35	5155	1599	0.32%
2026-08-24	31.60	30.89	-0.57	-1.81%	30.57	31.65	5737	1772	0.36%
2026-08-21	31.32	31.46	0.07	0.22%	30.66	31.53	8269	2567	0.52%
2026-08-20	31.40	31.39	0.16	0.51%	31.13	31.74	6485	2038	0.41%
2026-08-19	32.33	31.23	-1.47	-4.50%	31.10	32.53	11670	3695	0.73%
2026-08-18	31.89	32.70	0.70	2.19%	31.77	32.74	13531	4379	0.85%
2026-08-17	31.39	32.00	0.56	1.78%	31.10	32.15	10279	3252	0.64%
2026-08-14	31.50	31.44	0.14	0.45%	31.20	32.00	8126	2561	0.51%
2026-08-13	31.85	31.30	-0.57	-1.79%	31.21	31.94	7291	2304	0.46%
2026-08-12	31.68	31.87	0.17	0.54%	31.62	32.30	8318	2653	0.52%
2026-08-11	32.09	31.70	-0.40	-1.25%	31.68	32.12	5602	1786	0.35%
2026-08-10	31.87	32.10	0.47	1.49%	31.33	32.17	8757	2786	0.55%
2026-08-07	32.18	31.63	-0.45	-1.40%	31.41	32.20	10607	3361	0.66%
2026-08-06	32.17	32.08	-0.30	-0.93%	31.66	32.38	15399	4914	0.96%
2026-08-05	32.49	32.38	0.13	0.40%	32.27	32.76	7489	2434	0.47%
2026-08-04	32.37	32.25	-0.11	-0.34%	32.20	32.82	8268	2682	0.52%
2026-08-03	31.70	32.36	0.68	2.15%	31.57	32.47	6936	2231	0.43%
2026-07-31	31.70	31.68	0.33	1.05%	31.50	31.93	6984	2218	0.44%
2026-07-30	31.74	31.35	-0.50	-1.57%	31.25	32.19	7381	2340	0.46%
2026-07-29	31.25	31.85	0.50	1.59%	31.25	31.87	6784	2144	0.42%
2026-07-28	31.60	31.35	-0.45	-1.42%	31.24	31.93	5290	1668	0.33%
2026-07-27	30.39	31.80	0.41	1.31%	30.39	32.10	7270	2304	0.45%
2026-07-24	30.36	31.39	0.72	2.35%	30.36	31.77	12513	3908	0.78%
2026-07-23	30.15	30.67	0.78	2.61%	29.85	30.69	5898	1785	0.37%
2026-07-22	30.20	29.89	-0.58	-1.90%	29.88	30.65	7154	2155	0.45%
2026-07-21	29.90	30.47	0.57	1.91%	29.01	30.65	10512	3150	0.66%
2026-07-20	30.90	29.90	-1.19	-3.83%	29.80	31.30	11829	3620	0.74%
2026-07-17	31.70	31.09	-0.71	-2.23%	30.62	32.17	10970	3446	0.69%
2026-07-16	32.00	31.80	-0.48	-1.49%	31.75	32.47	7870	2530	0.49%
2026-07-15	31.80	32.28	0.55	1.73%	31.60	32.49	8349	2682	0.52%
2026-07-14	31.98	31.73	-0.66	-2.04%	30.90	32.39	15267	4798	0.95%
2026-07-13	33.55	32.39	-0.82	-2.47%	32.00	34.52	15816	5256	0.99%
2026-07-10	33.23	33.21	-0.39	-1.16%	33.11	33.82	14351	4793	0.90%
2026-07-09	34.46	33.60	-1.16	-3.34%	32.34	34.75	24856	8287	1.55%
2026-07-08	35.57	34.76	-1.09	-3.04%	34.68	35.83	15344	5389	0.96%
2026-07-07	37.51	35.85	-1.91	-5.06%	35.76	37.97	17163	6262	1.07%
2026-07-06	39.19	37.76	-1.05	-2.71%	37.57	39.23	21338	8109	1.33%
2026-07-03	38.15	38.81	0.94	2.48%	37.73	39.47	33809	13004	2.11%
2026-07-02	36.96	37.87	0.58	1.56%	36.50	38.55	46304	17500	2.89%
2026-07-01	33.93	37.29	3.39	10.00%	33.70	37.29	27170	9890	1.70%
2026-06-30	33.81	33.90	-0.12	-0.35%	33.56	34.51	10628	3600	0.66%
2026-06-29	34.07	34.02	-0.03	-0.09%	33.11	34.40	12214	4134	0.76%
2026-06-26	34.81	34.05	-0.85	-2.44%	33.88	34.81	10559	3608	0.66%
2026-06-25	35.57	34.90	-0.67	-1.88%	34.37	35.60	14117	4924	0.88%
2026-06-24	36.10	35.57	-0.67	-1.85%	34.90	36.10	16301	5774	1.02%
2026-06-23	35.70	36.24	0.54	1.51%	35.32	36.86	22044	7990	1.38%
2026-06-22	35.50	35.70	0.11	0.31%	34.98	35.98	20433	7246	1.28%
2026-06-18	33.79	35.59	1.80	5.33%	33.21	36.50	30070	10652	1.88%
2026-06-17	34.30	33.79	-0.33	-0.97%	33.62	34.64	11981	4063	0.75%
2026-06-16	35.01	34.93	-0.22	-0.63%	34.43	35.42	13954	4861	0.87%
2026-06-15	35.51	35.15	0.49	1.41%	34.98	36.50	19398	6891	1.21%
2026-06-12	34.78	34.66	0.22	0.64%	34.10	34.94	15142	5224	0.95%
2026-06-11	34.26	34.44	-0.24	-0.69%	33.61	34.68	17113	5851	1.07%
2026-06-10	33.55	34.68	0.68	2.00%	33.55	36.20	24346	8509	1.52%
2026-06-09	33.36	34.00	0.61	1.83%	33.25	34.44	10983	3722	0.69%
2026-06-08	34.04	33.39	-1.17	-3.39%	32.61	34.31	15965	5336	1.00%