福事特 sz.301446
44.17
+0.73%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 44.21 | 44.59 | 42.72 | 44.17 | +0.73% | 0.60 | 4.42% |
| 2026-05-21 | 45.82 | 46.82 | 43.76 | 43.85 | -4.30% | 1.01 | 7.16% |
| 2026-05-20 | 44.74 | 46.75 | 44.29 | 45.82 | +2.80% | 1.08 | 7.60% |
| 2026-05-19 | 42.35 | 45.67 | 42.11 | 44.57 | +5.17% | 1.53 | 11.10% |
| 2026-05-18 | 43.10 | 44.19 | 42.05 | 42.38 | -1.58% | 0.67 | 5.04% |
| 2026-05-15 | 43.75 | 44.11 | 42.35 | 43.06 | -1.37% | 0.51 | 3.84% |
| 2026-05-14 | 43.27 | 44.20 | 42.56 | 43.66 | +1.30% | 0.60 | 4.46% |
| 2026-05-13 | 43.33 | 43.91 | 42.70 | 43.10 | +0.16% | 0.48 | 3.60% |
| 2026-05-12 | 44.52 | 44.52 | 42.99 | 43.03 | -3.65% | 0.56 | 4.15% |
| 2026-05-11 | 43.00 | 44.85 | 42.52 | 44.66 | +3.86% | 0.84 | 6.14% |
| 2026-05-08 | 42.81 | 43.65 | 42.61 | 43.00 | -0.42% | 0.87 | 6.48% |
| 2026-05-07 | 42.68 | 43.47 | 41.71 | 43.18 | +2.18% | 0.95 | 7.23% |
| 2026-05-06 | 42.73 | 43.40 | 41.92 | 42.26 | -1.42% | 0.95 | 7.20% |
| 2026-04-30 | 40.11 | 44.77 | 39.73 | 42.87 | +6.83% | 1.18 | 8.94% |
| 2026-04-29 | 39.19 | 40.40 | 38.85 | 40.13 | +2.53% | 0.31 | 2.53% |
| 2026-04-28 | 40.35 | 40.36 | 38.63 | 39.14 | -3.12% | 0.42 | 3.45% |
| 2026-04-27 | 39.86 | 40.63 | 39.18 | 40.40 | +2.85% | 0.44 | 3.56% |
| 2026-04-24 | 38.90 | 39.88 | 38.44 | 39.28 | +1.42% | 0.44 | 3.58% |
| 2026-04-23 | 40.10 | 40.10 | 37.41 | 38.73 | -3.42% | 0.59 | 4.94% |
| 2026-04-22 | 39.25 | 40.69 | 39.00 | 40.10 | +1.52% | 0.36 | 2.86% |