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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.35 | 30.91 | 28.02 | 28.94 | +3.94% | 2.25 | 24.00% |
| 2025-08-18 | 27.35 | 28.67 | 27.31 | 27.85 | +1.86% | 1.04 | 11.76% |
| 2025-08-15 | 26.05 | 27.87 | 26.04 | 27.34 | +4.46% | 1.08 | 12.54% |
| 2025-08-14 | 27.26 | 27.26 | 26.14 | 26.17 | -3.99% | 0.65 | 7.73% |
| 2025-08-13 | 27.21 | 27.72 | 27.07 | 27.26 | +0.26% | 0.78 | 8.98% |
| 2025-08-12 | 27.46 | 27.46 | 26.82 | 27.19 | -0.22% | 0.68 | 7.90% |
| 2025-08-11 | 27.26 | 27.50 | 26.68 | 27.25 | -0.04% | 0.90 | 10.35% |
| 2025-08-08 | 26.82 | 27.74 | 26.35 | 27.26 | +2.28% | 1.40 | 16.14% |
| 2025-08-07 | 26.58 | 27.10 | 26.46 | 26.65 | +0.07% | 1.06 | 12.39% |
| 2025-08-06 | 27.07 | 27.25 | 26.40 | 26.63 | -1.58% | 1.24 | 14.58% |
| 2025-08-05 | 27.82 | 27.90 | 26.78 | 27.06 | -1.60% | 0.99 | 11.47% |
| 2025-08-04 | 27.71 | 28.56 | 27.11 | 27.50 | -0.72% | 1.59 | 18.00% |
| 2025-08-01 | 25.05 | 28.72 | 24.56 | 27.70 | +10.28% | 2.43 | 28.53% |
| 2025-07-31 | 25.55 | 26.00 | 24.98 | 25.12 | -2.17% | 0.58 | 7.19% |
| 2025-07-30 | 26.37 | 26.44 | 25.31 | 25.67 | -1.45% | 0.83 | 10.07% |
| 2025-07-29 | 26.64 | 26.72 | 25.49 | 26.05 | -0.38% | 1.13 | 13.72% |
| 2025-07-28 | 25.92 | 27.05 | 25.82 | 26.15 | -0.98% | 1.56 | 18.54% |
| 2025-07-25 | 25.64 | 27.05 | 25.37 | 26.41 | +3.19% | 1.90 | 22.59% |
| 2025-07-24 | 25.13 | 26.02 | 24.66 | 25.59 | +1.22% | 1.50 | 18.51% |
| 2025-07-23 | 26.36 | 26.36 | 25.23 | 25.29 | -6.80% | 1.99 | 24.34% |