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
2026-05-06	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%
2026-03-16	42.71	43.80	1.10	2.58%	42.39	43.84	16391	7119	1.02%
2026-03-13	42.20	42.70	0.16	0.38%	42.20	43.27	12500	5357	0.78%
2026-03-12	43.68	42.54	-1.07	-2.45%	42.05	43.76	18644	7972	1.17%
2026-03-11	44.30	43.61	-0.61	-1.38%	43.43	44.37	14807	6481	0.93%
2026-03-10	43.61	44.22	1.18	2.74%	43.61	44.53	17887	7885	1.12%
2026-03-09	43.88	43.04	-1.93	-4.29%	41.70	43.88	32489	13852	2.03%
2026-03-06	45.20	44.97	-0.48	-1.06%	44.80	46.18	23546	10721	1.47%
2026-03-05	46.70	45.45	-0.55	-1.20%	45.01	47.27	24685	11384	1.54%
2026-03-04	45.78	46.00	-0.10	-0.22%	45.62	46.97	18898	8739	1.18%
2026-03-03	47.74	46.10	-1.44	-3.03%	46.10	49.30	36123	17056	2.26%
2026-03-02	49.74	47.54	-2.80	-5.56%	46.16	50.18	61484	29331	3.84%
2026-02-27	51.51	50.34	-1.41	-2.72%	50.05	51.87	22854	11590	1.43%
2026-02-26	50.22	51.75	1.65	3.29%	50.22	52.00	23627	12160	1.48%
2026-02-25	49.12	50.10	1.05	2.14%	48.69	50.33	23888	11890	1.49%
2026-02-24	48.76	49.05	0.42	0.86%	48.53	49.57	17902	8794	1.12%
2026-02-13	48.55	48.63	0.04	0.08%	48.40	49.48	15736	7698	0.98%
2026-02-12	48.07	48.59	0.57	1.19%	47.41	48.75	17617	8497	1.10%
2026-02-11	47.88	48.02	0.07	0.15%	47.51	48.33	13425	6431	0.84%
2026-02-10	47.70	47.95	0.10	0.21%	47.60	48.17	9961	4768	0.62%
2026-02-09	47.00	47.85	0.94	2.00%	46.54	47.95	16899	8003	1.06%
2026-02-06	46.29	46.91	0.56	1.21%	45.90	47.85	15256	7186	0.95%
2026-02-05	47.86	46.35	-1.51	-3.16%	46.21	48.12	17442	8190	1.09%
2026-02-04	47.95	47.86	-0.29	-0.60%	47.45	48.37	19908	9522	1.24%
2026-02-03	48.40	48.15	0.45	0.94%	47.53	48.60	22056	10576	1.38%
2026-02-02	48.12	47.70	-0.60	-1.24%	47.70	49.64	38466	18745	2.40%
2026-01-30	47.65	48.30	2.50	5.46%	47.53	49.90	59899	29177	3.74%
2026-01-29	44.31	45.80	1.14	2.55%	44.20	47.30	30975	14228	6.25%
2026-01-28	45.80	44.66	-1.30	-2.83%	44.22	46.70	28100	12628	5.67%
2026-01-27	46.92	45.96	-1.09	-2.32%	44.90	47.11	25065	11431	5.06%