福斯达（603173）历史行情

以下为福斯达近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	27.660	30.050	30.050	27.600	2.730	9.993%	2.99万	0.00亿	0.000%
2026-10-15	29.000	27.320	29.680	27.320	-2.810	-9.326%	3.54万	0.00亿	0.000%
2026-10-14	28.480	30.130	31.800	28.450	1.220	4.220%	4.46万	0.00亿	0.000%
2026-10-13	28.650	28.910	29.000	27.780	0.080	0.277%	0.92万	0.00亿	0.000%
2026-10-12	29.610	28.830	29.710	28.790	-0.780	-2.634%	0.70万	0.00亿	0.000%
2026-10-09	29.860	29.610	29.860	28.570	-0.270	-0.904%	0.94万	0.00亿	0.000%
2026-10-08	29.910	29.880	30.280	29.610	-0.020	-0.067%	0.96万	0.00亿	0.000%
2026-10-07	29.090	29.900	30.150	28.720	1.120	3.892%	130.18万	0.39亿	0.814%
2026-10-06	29.090	29.900	30.150	28.720	1.120	3.892%	130.18万	0.39亿	0.814%
2026-10-05	29.090	29.900	30.150	28.720	1.120	3.892%	130.18万	0.39亿	0.814%
2026-10-02	29.090	29.900	30.150	28.720	1.120	3.892%	130.18万	0.39亿	0.814%
2026-10-01	29.090	29.900	30.150	28.720	1.120	3.892%	130.18万	0.39亿	0.814%
2026-09-30	29.090	29.900	30.150	28.720	1.120	3.892%	1.30万	0.00亿	0.000%
2026-09-29	28.690	28.780	29.200	28.670	0.080	0.279%	0.33万	0.00亿	0.000%
2026-09-28	29.450	28.700	29.450	28.630	-0.780	-2.646%	0.48万	0.00亿	0.000%
2026-09-27	29.990	29.480	30.130	29.400	-0.510	-1.701%	34.62万	0.10亿	0.216%
2026-09-24	29.990	29.480	30.130	29.400	-0.510	-1.701%	0.35万	0.00亿	0.000%
2026-09-23	29.840	29.990	30.150	29.550	0.280	0.942%	0.59万	0.00亿	0.000%
2026-09-22	30.250	29.710	30.250	29.550	-0.190	-0.635%	0.71万	0.00亿	0.000%
2026-09-21	29.440	29.900	30.150	29.260	0.510	1.735%	1.04万	0.00亿	0.000%
2026-09-18	28.780	29.390	29.390	28.500	0.880	3.087%	0.80万	0.00亿	0.000%
2026-09-17	28.180	28.510	28.850	28.180	0.230	0.813%	0.58万	0.00亿	0.000%
2026-09-16	28.000	28.280	28.380	27.700	0.520	1.873%	0.68万	0.00亿	0.000%
2026-09-15	28.890	27.760	28.890	27.760	-0.830	-2.903%	0.98万	0.00亿	0.000%
2026-09-14	28.560	28.590	28.940	28.280	-0.030	-0.105%	0.56万	0.00亿	0.000%
2026-09-11	29.480	28.620	29.480	28.220	-1.050	-3.539%	1.49万	0.00亿	0.000%
2026-09-10	30.580	29.670	30.580	29.600	-0.740	-2.433%	0.81万	0.00亿	0.000%
2026-09-09	30.550	30.410	30.890	30.210	-0.320	-1.041%	0.70万	0.00亿	0.000%
2026-09-08	30.290	30.730	30.790	30.030	0.490	1.620%	0.78万	0.00亿	0.000%
2026-09-07	30.250	30.240	30.440	29.910	0.150	0.499%	0.61万	0.00亿	0.000%
2026-09-04	30.590	30.090	30.980	30.000	-0.470	-1.538%	0.76万	0.00亿	0.000%
2026-09-03	30.250	30.560	31.360	30.200	0.560	1.867%	1.21万	0.00亿	0.000%
2026-09-02	31.010	30.000	31.190	29.980	-1.190	-3.815%	1.27万	0.00亿	0.000%
2026-09-01	31.450	31.190	31.690	31.180	-0.300	-0.953%	0.62万	0.00亿	0.000%
2026-08-31	31.420	31.490	31.530	30.620	0.070	0.223%	0.90万	0.00亿	0.000%
2026-08-28	31.380	31.420	32.480	31.160	-0.180	-0.570%	1.29万	0.00亿	0.000%
2026-08-27	29.830	31.600	31.980	29.250	0.270	0.862%	2.96万	0.00亿	0.000%
2026-08-26	31.190	31.330	31.780	31.100	0.140	0.449%	0.70万	0.00亿	0.000%
2026-08-25	30.990	31.190	31.350	30.590	0.300	0.971%	0.52万	0.00亿	0.000%
2026-08-24	31.600	30.890	31.650	30.570	-0.570	-1.812%	0.57万	0.00亿	0.000%
2026-08-21	31.320	31.460	31.530	30.660	0.070	0.223%	0.83万	0.00亿	0.000%
2026-08-20	31.400	31.390	31.740	31.130	0.160	0.512%	0.65万	0.00亿	0.000%
2026-08-19	32.330	31.230	32.530	31.100	-1.470	-4.495%	1.17万	0.00亿	0.000%
2026-08-18	31.890	32.700	32.740	31.770	0.700	2.188%	1.35万	0.00亿	0.000%
2026-08-17	31.390	32.000	32.150	31.100	0.560	1.781%	1.03万	0.00亿	0.000%
2026-08-14	31.500	31.440	32.000	31.200	0.140	0.447%	0.81万	0.00亿	0.000%
2026-08-13	31.850	31.300	31.940	31.210	-0.570	-1.789%	0.73万	0.00亿	0.000%
2026-08-12	31.680	31.870	32.300	31.620	0.170	0.536%	0.83万	0.00亿	0.000%
2026-08-11	32.090	31.700	32.120	31.680	-0.400	-1.246%	0.56万	0.00亿	0.000%
2026-08-10	31.870	32.100	32.170	31.330	0.470	1.486%	0.88万	0.00亿	0.000%
2026-08-07	32.180	31.630	32.200	31.410	-0.450	-1.403%	1.06万	0.00亿	0.000%
2026-08-06	32.170	32.080	32.380	31.660	-0.300	-0.926%	1.54万	0.00亿	0.000%
2026-08-05	32.490	32.380	32.760	32.270	0.130	0.403%	0.75万	0.00亿	0.000%
2026-08-04	32.370	32.250	32.820	32.200	-0.110	-0.340%	0.83万	0.00亿	0.000%
2026-08-03	31.700	32.360	32.470	31.570	0.680	2.146%	0.69万	0.00亿	0.000%
2026-07-31	31.700	31.680	31.930	31.500	0.330	1.053%	0.70万	0.00亿	0.000%
2026-07-30	31.740	31.350	32.190	31.250	-0.500	-1.570%	0.74万	0.00亿	0.000%
2026-07-29	31.250	31.850	31.870	31.250	0.500	1.595%	0.68万	0.00亿	0.000%
2026-07-28	31.600	31.350	31.930	31.240	-0.450	-1.415%	0.53万	0.00亿	0.000%
2026-07-27	30.390	31.800	32.100	30.390	0.410	1.306%	0.73万	0.00亿	0.000%
2026-07-24	30.360	31.390	31.770	30.360	0.720	2.348%	1.25万	0.00亿	0.000%
2026-07-23	30.150	30.670	30.690	29.850	0.780	2.610%	0.59万	0.00亿	0.000%
2026-07-22	30.200	29.890	30.650	29.880	-0.580	-1.904%	0.72万	0.00亿	0.000%
2026-07-21	29.900	30.470	30.650	29.010	0.570	1.906%	1.05万	0.00亿	0.000%
2026-07-20	30.900	29.900	31.300	29.800	-1.190	-3.828%	1.18万	0.00亿	0.000%
2026-07-17	31.700	31.090	32.170	30.620	-0.710	-2.233%	1.10万	0.00亿	0.000%
2026-07-16	32.000	31.800	32.470	31.750	-0.480	-1.487%	0.79万	0.00亿	0.000%
2026-07-15	31.800	32.280	32.490	31.600	0.550	1.733%	0.83万	0.00亿	0.000%
2026-07-14	31.980	31.730	32.390	30.900	-0.660	-2.038%	1.53万	0.00亿	0.000%
2026-07-13	33.550	32.390	34.520	32.000	-0.820	-2.469%	1.58万	0.00亿	0.000%
2026-07-10	33.230	33.210	33.820	33.110	-0.390	-1.161%	1.44万	0.00亿	0.000%
2026-07-09	34.460	33.600	34.750	32.340	-1.160	-3.337%	2.49万	0.00亿	0.000%
2026-07-08	35.570	34.760	35.830	34.680	-1.090	-3.040%	1.53万	0.00亿	0.000%
2026-07-07	37.510	35.850	37.970	35.760	-1.910	-5.058%	1.72万	0.00亿	0.000%
2026-07-06	39.190	37.760	39.230	37.570	-1.050	-2.705%	2.13万	0.00亿	0.000%
2026-07-03	38.150	38.810	39.470	37.730	0.940	2.482%	3.38万	0.00亿	0.000%
2026-07-02	36.960	37.870	38.550	36.500	0.580	1.555%	4.63万	0.00亿	0.000%
2026-07-01	33.930	37.290	37.290	33.700	3.390	10.000%	2.72万	0.00亿	0.000%
2026-06-30	33.810	33.900	34.510	33.560	-0.120	-0.353%	1.06万	0.00亿	0.000%
2026-06-29	34.070	34.020	34.400	33.110	-0.030	-0.088%	1.22万	0.00亿	0.000%
2026-06-26	34.810	34.050	34.810	33.880	-0.850	-2.436%	1.06万	0.00亿	0.000%
2026-06-25	35.570	34.900	35.600	34.370	-0.670	-1.884%	1.41万	0.00亿	0.000%
2026-06-24	36.100	35.570	36.100	34.900	-0.670	-1.849%	1.63万	0.00亿	0.000%
2026-06-23	35.700	36.240	36.860	35.320	0.540	1.513%	2.20万	0.00亿	0.000%
2026-06-22	35.500	35.700	35.980	34.980	0.110	0.309%	2.04万	0.00亿	0.000%
2026-06-18	33.790	35.590	36.500	33.210	1.800	5.327%	3.01万	0.00亿	0.000%
2026-06-17	34.300	33.790	34.640	33.620	-0.330	-0.967%	1.20万	0.00亿	0.000%
2026-06-16	34.200	34.120	34.610	33.620	-0.220	-0.641%	1.40万	0.00亿	0.000%
2026-06-15	34.700	34.340	35.690	34.170	0.490	1.448%	1.94万	0.00亿	0.000%
2026-06-12	33.970	33.850	34.130	33.290	0.220	0.654%	1.51万	0.00亿	0.000%
2026-06-11	33.450	33.630	33.870	32.800	-0.240	-0.709%	1.71万	0.00亿	0.000%
2026-06-10	32.740	33.870	35.390	32.740	0.680	2.049%	2.43万	0.00亿	0.000%
2026-06-09	32.550	33.190	33.630	32.440	0.610	1.872%	1.10万	0.00亿	0.000%
2026-06-08	33.230	32.580	33.500	31.800	-1.170	-3.467%	1.60万	0.00亿	0.000%
2026-06-05	34.310	33.750	34.660	33.600	-0.590	-1.718%	1.37万	0.00亿	0.000%
2026-06-04	33.890	34.340	34.430	33.490	0.370	1.089%	1.57万	0.00亿	0.000%
2026-06-03	33.790	33.970	34.240	33.530	0.180	0.533%	1.21万	0.00亿	0.000%
2026-06-02	34.400	33.790	34.700	33.560	-0.610	-1.773%	1.13万	0.00亿	0.000%
2026-06-01	33.570	34.400	34.600	33.570	0.490	1.445%	0.95万	0.00亿	0.000%
2026-05-29	34.330	33.910	35.050	33.700	-0.660	-1.909%	0.94万	0.00亿	0.000%
2026-05-28	34.210	34.570	34.720	33.630	0.380	1.111%	1.05万	0.00亿	0.000%
2026-05-27	35.570	34.190	35.570	34.090	-1.380	-3.880%	1.66万	0.00亿	0.000%
2026-05-26	36.200	35.570	36.390	35.110	-0.640	-1.767%	1.25万	0.00亿	0.000%
2026-05-25	36.580	36.210	36.740	35.920	-0.350	-0.957%	1.12万	0.00亿	0.000%
2026-05-22	35.840	36.560	36.770	35.740	0.810	2.266%	1.17万	0.00亿	0.000%
2026-05-21	36.980	35.750	37.350	35.690	-1.160	-3.143%	1.62万	0.00亿	0.000%
2026-05-20	37.780	36.910	37.780	36.560	-0.730	-1.939%	1.62万	0.00亿	0.000%
2026-05-19	37.520	37.640	37.780	37.050	0.100	0.266%	1.04万	0.00亿	0.000%
2026-05-18	38.680	37.540	38.680	37.240	-1.060	-2.746%	1.77万	0.00亿	0.000%
2026-05-15	37.650	38.600	39.390	37.590	0.910	2.414%	2.36万	0.00亿	0.000%
2026-05-14	37.900	37.690	38.270	37.180	-0.100	-0.265%	1.37万	0.00亿	0.000%
2026-05-13	37.690	37.790	38.060	36.960	0.230	0.612%	1.42万	0.00亿	0.000%
2026-05-12	38.790	37.560	38.790	37.440	-1.170	-3.021%	1.45万	0.00亿	0.000%
2026-05-11	38.300	38.730	38.990	37.810	0.370	0.965%	1.96万	0.00亿	0.000%
2026-05-08	38.610	38.360	38.820	38.230	-0.220	-0.570%	1.36万	0.00亿	0.000%
2026-05-07	38.340	38.580	38.670	38.130	0.520	1.366%	1.60万	0.00亿	0.000%
2026-05-06	38.050	38.060	38.370	37.900	-0.030	-0.079%	1.85万	0.00亿	0.000%
2026-04-30	38.330	38.090	38.570	37.890	-0.300	-0.781%	1.88万	0.00亿	0.000%
2026-04-29	38.890	38.390	38.890	37.840	-1.410	-3.543%	2.98万	0.00亿	0.000%
2026-04-28	37.390	39.800	40.810	37.000	2.030	5.375%	3.70万	0.00亿	0.000%
2026-04-27	37.410	37.770	38.190	36.810	0.210	0.559%	2.17万	0.00亿	0.000%
2026-04-24	36.870	37.560	38.790	36.870	-1.920	-4.863%	4.41万	0.00亿	0.000%
2026-04-23	40.240	39.480	40.270	38.990	-0.760	-1.889%	1.90万	0.00亿	0.000%
2026-04-22	41.160	40.240	41.170	39.660	-0.980	-2.377%	2.16万	0.00亿	0.000%
2026-04-21	42.100	41.220	42.140	40.980	-1.070	-2.530%	1.71万	0.00亿	0.000%
2026-04-20	42.170	42.290	42.750	41.790	0.000	0.000%	1.47万	0.00亿	0.000%
2026-04-17	41.510	42.020	42.240	41.370	0.000	0.000%	1.21万	0.00亿	0.000%
2026-04-16	40.990	41.790	41.950	40.490	1.040	2.550%	1.55万	0.65亿	0.970%
2026-04-15	40.700	40.750	41.400	40.470	0.000	0.000%	1.27万	0.00亿	0.000%
2026-04-14	40.470	40.460	40.680	40.000	0.310	0.772%	1.17万	0.00亿	0.000%
2026-04-13	41.590	40.150	41.590	40.120	0.000	0.000%	1.96万	0.00亿	0.000%
2026-04-10	41.360	41.590	42.250	41.360	0.000	0.000%	1.21万	0.00亿	0.000%
2026-04-09	41.210	41.090	41.690	41.010	0.000	0.000%	1.15万	0.00亿	0.000%
2026-04-08	40.220	41.600	41.840	40.220	0.000	0.000%	2.10万	0.00亿	0.000%
2026-04-07	38.780	39.410	39.710	38.780	0.000	0.000%	1.36万	0.00亿	0.000%
2026-04-03	39.160	38.770	39.780	38.070	0.000	0.000%	1.52万	0.00亿	0.000%
2026-04-02	39.700	39.230	40.070	39.070	0.000	0.000%	1.25万	0.00亿	0.000%
2026-04-01	40.320	39.930	40.490	39.720	0.000	0.000%	1.09万	0.00亿	0.000%