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
2026-06-24	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%
2026-06-05	35.12	34.56	-0.59	-1.68%	34.41	35.47	13655	4756	0.85%
2026-06-04	34.70	35.15	0.37	1.06%	34.30	35.24	15747	5470	0.98%
2026-06-03	34.60	34.78	0.18	0.52%	34.34	35.05	12126	4214	0.76%
2026-06-02	35.21	34.60	-0.61	-1.73%	34.37	35.51	11283	3903	0.71%
2026-06-01	34.38	35.21	0.49	1.41%	34.38	35.41	9474	3325	0.59%
2026-05-29	35.14	34.72	-0.66	-1.87%	34.51	35.86	9406	3299	0.59%
2026-05-28	35.02	35.38	0.38	1.09%	34.44	35.53	10478	3673	0.65%
2026-05-27	36.38	35.00	-1.38	-3.79%	34.90	36.38	16637	5882	1.04%
2026-05-26	37.01	36.38	-0.64	-1.73%	35.92	37.20	12452	4520	0.78%
2026-05-25	37.39	37.02	-0.35	-0.94%	36.73	37.55	11244	4167	0.70%
2026-05-22	36.65	37.37	0.81	2.22%	36.55	37.58	11663	4329	0.73%
2026-05-21	37.79	36.56	-1.16	-3.08%	36.50	38.16	16241	6065	1.02%
2026-05-20	38.59	37.72	-0.73	-1.90%	37.37	38.59	16194	6109	1.01%
2026-05-19	38.33	38.45	0.10	0.26%	37.86	38.59	10369	3962	0.65%
2026-05-18	39.49	38.35	-1.06	-2.69%	38.05	39.49	17672	6799	1.10%
2026-05-15	38.46	39.41	0.91	2.36%	38.40	40.20	23552	9299	1.47%
2026-05-14	38.71	38.50	-0.10	-0.26%	37.99	39.08	13707	5283	0.86%
2026-05-13	38.50	38.60	0.23	0.60%	37.77	38.87	14155	5418	0.88%
2026-05-12	39.60	38.37	-1.17	-2.96%	38.25	39.60	14524	5635	0.91%
2026-05-11	39.11	39.54	0.37	0.94%	38.62	39.80	19647	7718	1.23%
2026-05-08	39.42	39.17	-0.22	-0.56%	39.04	39.63	13641	5355	0.85%
2026-05-07	39.15	39.39	0.52	1.34%	38.94	39.48	16021	6281	1.00%
2026-05-06	38.86	38.87	-0.03	-0.08%	38.71	39.18	18525	7201	1.16%
2026-04-30	39.14	38.90	-0.30	-0.77%	38.70	39.38	18778	7309	1.17%
2026-04-29	39.70	39.20	-1.41	-3.47%	38.65	39.70	29752	11643	1.86%
2026-04-28	38.20	40.61	2.03	5.26%	37.81	41.62	36950	14597	2.31%
2026-04-27	38.22	38.58	0.21	0.55%	37.62	39.00	21655	8313	1.35%
2026-04-24	37.68	38.37	-1.92	-4.77%	37.68	39.60	44143	17030	2.76%
2026-04-23	41.05	40.29	-0.76	-1.85%	39.80	41.08	19015	7653	1.19%
2026-04-22	41.97	41.05	-0.98	-2.33%	40.47	41.98	21616	8879	1.35%
2026-04-21	42.91	42.03	-1.07	-2.48%	41.79	42.95	17129	7223	1.07%
2026-04-20	42.98	43.10	0.27	0.63%	42.60	43.56	14676	6329	0.92%
2026-04-17	42.32	42.83	0.23	0.54%	42.18	43.05	12068	5150	0.75%
2026-04-16	41.80	42.60	1.04	2.50%	41.30	42.76	15517	6541	0.97%
2026-04-15	41.51	41.56	0.29	0.70%	41.28	42.21	12718	5317	0.79%
2026-04-14	41.28	41.27	0.31	0.76%	40.81	41.49	11708	4808	0.73%
2026-04-13	42.40	40.96	-1.44	-3.40%	40.93	42.40	19558	8104	1.22%
2026-04-10	42.17	42.40	0.50	1.19%	42.17	43.06	12138	5173	0.76%
2026-04-09	42.02	41.90	-0.51	-1.20%	41.82	42.50	11478	4830	0.72%
2026-04-08	41.03	42.41	2.19	5.45%	41.03	42.65	20968	8827	1.31%
2026-04-07	39.59	40.22	0.64	1.62%	39.59	40.52	13596	5465	0.85%
2026-04-03	39.97	39.58	-0.46	-1.15%	38.88	40.59	15235	6014	0.95%
2026-04-02	40.51	40.04	-0.70	-1.72%	39.88	40.88	12534	5046	0.78%
2026-04-01	41.13	40.74	0.47	1.17%	40.53	41.30	10918	4456	0.68%
2026-03-31	40.70	40.27	-0.66	-1.61%	40.11	41.51	14258	5821	0.89%
2026-03-30	39.98	40.93	0.40	0.99%	39.81	41.91	12531	5114	0.78%
2026-03-27	40.00	40.53	0.16	0.40%	39.90	40.64	10353	4181	0.65%
2026-03-26	40.61	40.37	-0.24	-0.59%	40.13	41.16	10847	4396	0.68%
2026-03-25	40.19	40.61	0.59	1.47%	40.18	41.52	18464	7532	1.15%
2026-03-24	39.11	40.02	1.53	3.98%	38.51	40.14	19572	7704	1.22%
2026-03-23	40.60	38.49	-2.68	-6.51%	38.00	41.07	38120	15041	2.38%
2026-03-20	41.80	41.17	-0.63	-1.51%	41.15	42.39	13703	5728	0.86%
2026-03-19	43.01	41.80	-1.70	-3.91%	41.72	43.17	17064	7229	1.07%
2026-03-18	42.80	43.50	0.65	1.52%	42.63	43.54	10527	4546	0.66%
2026-03-17	43.92	42.85	-0.95	-2.17%	42.70	44.01	15411	6690	0.96%