福斯达(603173)股票信息
| 股票代码 | 603173 |
| 股票名称 | 福斯达 |
| 最新价/元 | 18.35 |
| 涨跌额/元 | -0.80 |
| 涨跌幅/% | -4.18 |
| 买入/元 | 18.35 |
| 卖出/元 | 18.38 |
| 昨收/元 | 19.15 |
| 今开/元 | 19.08 |
| 最高/元 | 19.08 |
| 最低/元 | 18.19 |
| 成交量/手 | 24572.88 |
| 成交额/万 | 4566.42 |
| 股净值/元 | 15.04 |
| 市净率 | 1.96 |
| 总市值/万 | 293600.00 |
| 流通值/万 | 90905.90 |
| 换手率/% | 4.96 |
| 入市日期 | 2023-01-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
福斯达(603173)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 19.08 | 18.35 | -0.80 | -4.18 | 24572.88 | 4566.42 | 4.96 |
| 2024-10-10 | 19.10 | 19.15 | -0.01 | -0.05 | 25110.88 | 4842.94 | 5.07 |
| 2024-10-09 | 20.82 | 19.16 | -2.00 | -9.45 | 46510.00 | 9168.23 | 9.39 |
| 2024-10-08 | 22.60 | 21.16 | 0.47 | 2.27 | 81145.55 | 17475.81 | 16.38 |
| 2024-09-30 | 19.53 | 20.69 | 1.74 | 9.18 | 44617.88 | 8930.76 | 9.01 |
| 2024-09-27 | 18.45 | 18.95 | 0.63 | 3.44 | 17832.88 | 3353.55 | 3.60 |
| 2024-09-26 | 17.89 | 18.32 | 0.50 | 2.81 | 17121.00 | 3091.34 | 3.46 |
| 2024-09-25 | 17.86 | 17.82 | 0.11 | 0.62 | 24712.00 | 4457.11 | 4.99 |
| 2024-09-24 | 17.24 | 17.71 | 0.59 | 3.45 | 22940.00 | 4003.29 | 4.63 |
| 2024-09-23 | 17.37 | 17.12 | -0.22 | -1.27 | 9860.00 | 1692.82 | 1.99 |
| 2024-09-20 | 17.42 | 17.34 | -0.10 | -0.57 | 9330.00 | 1614.04 | 1.88 |
| 2024-09-19 | 17.37 | 17.44 | 0.15 | 0.87 | 12150.76 | 2123.09 | 2.45 |
| 2024-09-18 | 17.30 | 17.29 | 0.09 | 0.52 | 11695.00 | 1998.81 | 2.36 |
| 2024-09-13 | 17.80 | 17.20 | -0.54 | -3.04 | 13576.00 | 2367.58 | 2.74 |
| 2024-09-12 | 18.00 | 17.74 | -0.17 | -0.95 | 14149.00 | 2542.85 | 2.86 |
| 2024-09-11 | 17.72 | 17.91 | 0.29 | 1.65 | 16783.00 | 2982.73 | 3.39 |
| 2024-09-10 | 17.58 | 17.62 | 0.07 | 0.40 | 11814.00 | 2069.18 | 2.38 |
| 2024-09-09 | 17.40 | 17.55 | 0.14 | 0.80 | 14054.32 | 2448.56 | 2.84 |
| 2024-09-06 | 17.64 | 17.41 | -0.16 | -0.91 | 14763.00 | 2573.80 | 2.98 |
| 2024-09-05 | 17.48 | 17.57 | 0.12 | 0.69 | 10907.00 | 1911.34 | 2.20 |
| 2024-09-04 | 17.41 | 17.45 | -0.07 | -0.40 | 9732.28 | 1696.10 | 1.96 |
| 2024-09-03 | 17.60 | 17.52 | -0.12 | -0.68 | 16160.00 | 2842.73 | 3.26 |
| 2024-09-02 | 17.84 | 17.64 | -0.20 | -1.12 | 17386.76 | 3078.22 | 3.51 |
| 2024-08-30 | 17.70 | 17.84 | 0.19 | 1.08 | 27028.67 | 4841.96 | 5.46 |
| 2024-08-29 | 17.34 | 17.65 | 0.31 | 1.79 | 15688.47 | 2758.52 | 3.17 |
| 2024-08-28 | 17.16 | 17.34 | 0.26 | 1.52 | 18714.00 | 3235.67 | 3.78 |
| 2024-08-27 | 17.81 | 17.08 | -0.92 | -5.11 | 27150.23 | 4709.37 | 5.48 |
| 2024-08-26 | 17.86 | 18.00 | 0.09 | 0.50 | 14458.74 | 2614.00 | 2.92 |
| 2024-08-23 | 17.85 | 17.91 | -0.19 | -1.05 | 11137.00 | 1997.10 | 2.25 |
| 2024-08-22 | 18.29 | 18.10 | -0.24 | -1.31 | 14502.00 | 2635.55 | 2.93 |
| 2024-08-21 | 18.28 | 18.34 | 0.20 | 1.10 | 12135.00 | 2205.50 | 2.45 |
| 2024-08-20 | 18.23 | 18.14 | -0.26 | -1.41 | 19965.00 | 3619.67 | 4.03 |
| 2024-08-19 | 18.30 | 18.40 | 0.04 | 0.22 | 21242.00 | 3893.57 | 4.29 |
| 2024-08-16 | 19.09 | 18.36 | -0.65 | -3.42 | 39794.76 | 7369.24 | 8.03 |
| 2024-08-15 | 20.48 | 19.01 | -1.40 | -6.86 | 51251.47 | 10000.16 | 10.35 |
| 2024-08-14 | 21.51 | 20.41 | -1.10 | -5.11 | 21449.67 | 4458.43 | 4.33 |
| 2024-08-13 | 21.78 | 21.51 | -0.29 | -1.33 | 16047.47 | 3466.69 | 3.24 |
| 2024-08-12 | 22.20 | 21.80 | -0.47 | -2.11 | 12131.07 | 2655.99 | 2.45 |
| 2024-08-09 | 22.45 | 22.27 | -0.20 | -0.89 | 13515.00 | 3024.05 | 2.73 |
| 2024-08-08 | 22.37 | 22.47 | 0.05 | 0.22 | 16882.00 | 3789.35 | 3.41 |
| 2024-08-07 | 22.25 | 22.42 | 0.25 | 1.13 | 12084.00 | 2697.68 | 2.44 |
| 2024-08-06 | 22.42 | 22.17 | -0.03 | -0.14 | 13434.00 | 2971.03 | 2.71 |
| 2024-08-05 | 22.30 | 22.20 | -0.10 | -0.45 | 28017.76 | 6295.96 | 5.66 |
| 2024-08-02 | 22.18 | 22.30 | 0.02 | 0.09 | 16861.00 | 3738.91 | 3.40 |
| 2024-08-01 | 22.09 | 22.28 | 0.18 | 0.81 | 22340.35 | 4979.10 | 4.51 |
| 2024-07-31 | 21.37 | 22.10 | 0.74 | 3.46 | 36221.35 | 7897.51 | 7.31 |
| 2024-07-30 | 19.86 | 21.36 | 1.51 | 7.61 | 41219.00 | 8626.37 | 8.32 |
| 2024-07-29 | 20.10 | 19.85 | -0.32 | -1.59 | 10383.88 | 2070.07 | 2.10 |
| 2024-07-26 | 19.58 | 20.17 | 0.51 | 2.59 | 11147.00 | 2230.56 | 2.25 |
| 2024-07-25 | 19.74 | 19.66 | -0.34 | -1.70 | 16463.00 | 3258.19 | 3.32 |
| 2024-07-24 | 19.90 | 20.00 | 0.01 | 0.05 | 15213.88 | 3047.35 | 3.07 |
| 2024-07-23 | 20.82 | 19.99 | -0.70 | -3.38 | 6651.00 | 1353.37 | 1.34 |
| 2024-07-22 | 21.13 | 20.69 | -0.45 | -2.13 | 8303.00 | 1733.45 | 1.68 |
| 2024-07-19 | 20.80 | 21.14 | 0.18 | 0.86 | 8364.48 | 1771.27 | 1.69 |
| 2024-07-18 | 20.68 | 20.96 | 0.19 | 0.92 | 7262.48 | 1507.65 | 1.47 |
| 2024-07-17 | 21.16 | 20.77 | -0.55 | -2.58 | 13494.64 | 2823.74 | 2.72 |
| 2024-07-16 | 21.49 | 21.32 | -0.22 | -1.02 | 11336.00 | 2416.55 | 2.29 |
| 2024-07-15 | 21.47 | 21.54 | -0.04 | -0.19 | 14649.00 | 3142.34 | 2.96 |
| 2024-07-12 | 20.99 | 21.58 | 0.39 | 1.84 | 18812.88 | 4026.34 | 3.80 |
| 2024-07-11 | 20.96 | 21.19 | 0.56 | 2.71 | 15521.00 | 3257.86 | 3.13 |
| 2024-07-10 | 20.70 | 20.63 | -0.07 | -0.34 | 8996.00 | 1869.06 | 1.82 |
| 2024-07-09 | 20.54 | 20.70 | 0.36 | 1.77 | 12693.83 | 2620.98 | 2.56 |
| 2024-07-08 | 20.89 | 20.34 | -0.63 | -3.00 | 9656.00 | 1980.88 | 1.95 |
| 2024-07-05 | 20.94 | 20.97 | 0.09 | 0.43 | 11994.45 | 2483.42 | 2.42 |
| 2024-07-04 | 21.34 | 20.88 | -0.64 | -2.97 | 10186.98 | 2154.70 | 2.06 |
| 2024-07-03 | 21.37 | 21.52 | -0.06 | -0.28 | 10099.23 | 2179.09 | 2.04 |
| 2024-07-02 | 21.91 | 21.58 | -0.41 | -1.86 | 12966.76 | 2811.34 | 2.62 |
| 2024-07-01 | 21.76 | 21.99 | 0.28 | 1.29 | 14964.98 | 3264.42 | 3.02 |
| 2024-06-28 | 21.93 | 21.71 | -0.18 | -0.82 | 12027.00 | 2645.39 | 2.43 |
| 2024-06-27 | 22.10 | 21.89 | -0.43 | -1.93 | 10747.00 | 2388.17 | 2.17 |
| 2024-06-26 | 21.61 | 22.32 | 0.49 | 2.25 | 11486.00 | 2528.70 | 2.32 |
| 2024-06-25 | 21.58 | 21.83 | 0.26 | 1.21 | 13340.83 | 2924.20 | 2.69 |
| 2024-06-24 | 22.76 | 21.57 | -1.28 | -5.60 | 17989.00 | 3951.16 | 3.63 |
| 2024-06-21 | 22.87 | 22.85 | 0.09 | 0.40 | 10943.00 | 2493.94 | 2.21 |
| 2024-06-20 | 23.12 | 22.76 | -0.46 | -1.98 | 9830.00 | 2261.55 | 1.98 |
| 2024-06-19 | 23.00 | 23.22 | 0.01 | 0.04 | 12957.00 | 3007.66 | 2.62 |
| 2024-06-18 | 23.00 | 23.21 | 0.39 | 1.71 | 14238.00 | 3273.43 | 2.87 |
| 2024-06-17 | 23.00 | 22.82 | -0.20 | -0.87 | 9137.00 | 2093.88 | 1.84 |
| 2024-06-14 | 23.55 | 23.02 | -0.27 | -1.16 | 12081.76 | 2782.19 | 2.44 |
| 2024-06-13 | 23.23 | 23.29 | 0.03 | 0.13 | 11054.00 | 2577.01 | 2.23 |
| 2024-06-12 | 23.38 | 23.26 | 0.00 | 0.00 | 14682.00 | 3438.30 | 2.96 |
| 2024-06-11 | 22.79 | 23.26 | 0.16 | 0.69 | 15513.37 | 3573.29 | 3.13 |
| 2024-06-07 | 22.80 | 23.10 | 0.33 | 1.45 | 18705.00 | 4279.91 | 3.78 |
| 2024-06-06 | 24.10 | 22.77 | -1.36 | -5.64 | 33454.88 | 7686.19 | 6.75 |
| 2024-06-05 | 24.32 | 24.13 | -0.47 | -1.91 | 10197.00 | 2476.14 | 2.06 |
| 2024-06-04 | 24.88 | 24.60 | -0.28 | -1.13 | 14888.00 | 3641.47 | 3.01 |
| 2024-06-03 | 25.18 | 24.88 | -0.37 | -1.47 | 16438.60 | 4081.84 | 3.32 |
| 2024-05-31 | 25.56 | 25.25 | -0.31 | -1.21 | 11563.00 | 2928.80 | 2.33 |
| 2024-05-30 | 25.29 | 25.56 | 0.02 | 0.08 | 11716.00 | 2984.36 | 2.36 |
| 2024-05-29 | 25.50 | 25.54 | -0.18 | -0.70 | 14943.00 | 3796.08 | 3.02 |
| 2024-05-28 | 25.32 | 25.72 | 0.40 | 1.58 | 21622.00 | 5546.49 | 4.36 |
| 2024-05-27 | 24.73 | 25.32 | 0.67 | 2.72 | 21544.76 | 5372.02 | 4.35 |
| 2024-05-24 | 25.22 | 24.65 | -0.38 | -1.52 | 11951.60 | 2973.43 | 2.41 |
| 2024-05-23 | 25.98 | 25.40 | -0.68 | -2.61 | 24791.06 | 6276.72 | 5.00 |
| 2024-05-22 | 26.25 | 26.08 | -0.36 | -1.36 | 22546.60 | 5838.40 | 4.55 |
| 2024-05-21 | 26.05 | 26.44 | 0.49 | 1.89 | 21486.88 | 5649.67 | 4.34 |
| 2024-05-20 | 26.16 | 25.95 | -0.28 | -1.07 | 19154.95 | 4942.36 | 3.87 |
| 2024-05-17 | 26.28 | 26.23 | -0.01 | -0.04 | 23497.97 | 6110.56 | 4.74 |
| 2024-05-16 | 26.35 | 26.24 | -0.16 | -0.61 | 35986.94 | 9487.94 | 7.26 |
| 2024-05-15 | 25.11 | 26.40 | 1.21 | 4.80 | 54266.60 | 14169.83 | 10.95 |
日K线
周K线
月K线
