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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.68 | 28.91 | 24.98 | 27.13 | +6.92% | 2.95 | 34.20% |
| 2025-07-21 | 24.45 | 25.75 | 24.42 | 25.37 | +5.56% | 1.55 | 19.36% |
| 2025-07-18 | 23.82 | 24.05 | 23.56 | 24.04 | +1.26% | 0.26 | 3.46% |
| 2025-07-17 | 23.86 | 23.86 | 23.64 | 23.74 | -0.04% | 0.23 | 3.07% |
| 2025-07-16 | 23.72 | 23.93 | 23.62 | 23.75 | +0.21% | 0.22 | 2.94% |
| 2025-07-15 | 23.96 | 24.07 | 23.35 | 23.70 | -1.61% | 0.32 | 4.21% |
| 2025-07-14 | 23.55 | 24.13 | 23.45 | 24.09 | +2.81% | 0.44 | 5.84% |
| 2025-07-11 | 23.70 | 23.88 | 23.25 | 23.43 | -1.09% | 0.23 | 3.04% |
| 2025-07-10 | 23.73 | 23.91 | 23.52 | 23.69 | -0.50% | 0.23 | 2.99% |
| 2025-07-09 | 23.71 | 24.13 | 23.64 | 23.81 | +0.04% | 0.27 | 3.49% |
| 2025-07-08 | 23.36 | 23.99 | 23.33 | 23.80 | +1.79% | 0.43 | 5.65% |
| 2025-07-07 | 23.03 | 23.38 | 22.95 | 23.38 | +1.65% | 0.25 | 3.38% |
| 2025-07-04 | 23.49 | 23.49 | 22.96 | 23.00 | -1.70% | 0.27 | 3.68% |
| 2025-07-03 | 23.28 | 23.51 | 23.21 | 23.40 | +0.26% | 0.22 | 2.99% |
| 2025-07-02 | 23.37 | 23.59 | 23.13 | 23.34 | +0.26% | 0.28 | 3.83% |
| 2025-07-01 | 23.46 | 23.77 | 23.11 | 23.28 | -0.81% | 0.30 | 4.02% |
| 2025-06-30 | 23.19 | 23.47 | 22.99 | 23.47 | +1.20% | 0.26 | 3.56% |
| 2025-06-27 | 22.80 | 23.23 | 22.65 | 23.19 | +2.02% | 0.32 | 4.41% |
| 2025-06-26 | 22.89 | 22.98 | 22.67 | 22.73 | -0.31% | 0.23 | 3.23% |
| 2025-06-25 | 22.85 | 22.95 | 22.53 | 22.80 | -0.26% | 0.27 | 3.75% |