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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.40 | 22.91 | 22.16 | 22.86 | +3.20% | 0.30 | 4.19% |
| 2025-06-23 | 21.68 | 22.24 | 21.50 | 22.15 | +1.32% | 0.22 | 3.18% |
| 2025-06-20 | 21.90 | 22.43 | 21.54 | 21.87 | -0.81% | 0.22 | 3.18% |
| 2025-06-19 | 22.55 | 22.62 | 21.94 | 22.04 | -2.34% | 0.22 | 3.08% |
| 2025-06-18 | 22.65 | 22.73 | 22.39 | 22.57 | -1.05% | 0.21 | 2.90% |
| 2025-06-17 | 23.00 | 23.00 | 22.50 | 22.81 | +0.04% | 0.27 | 3.77% |
| 2025-06-16 | 22.34 | 22.82 | 22.26 | 22.80 | +2.24% | 0.29 | 4.02% |
| 2025-06-13 | 22.61 | 23.06 | 22.18 | 22.30 | -1.67% | 0.24 | 3.38% |
| 2025-06-12 | 22.39 | 22.86 | 22.37 | 22.68 | +0.80% | 0.23 | 3.13% |
| 2025-06-11 | 22.35 | 22.65 | 22.35 | 22.50 | +0.76% | 0.16 | 2.18% |
| 2025-06-10 | 22.62 | 22.71 | 22.13 | 22.33 | -1.23% | 0.21 | 2.97% |
| 2025-06-09 | 22.30 | 22.62 | 22.25 | 22.61 | +0.98% | 0.27 | 3.83% |
| 2025-06-06 | 22.10 | 22.47 | 21.89 | 22.39 | +1.54% | 0.26 | 3.73% |
| 2025-06-05 | 22.00 | 22.27 | 21.58 | 22.05 | +0.45% | 0.26 | 3.69% |
| 2025-06-04 | 21.84 | 22.04 | 21.79 | 21.96 | +0.78% | 0.13 | 1.93% |
| 2025-06-03 | 21.60 | 21.93 | 21.32 | 21.79 | +0.88% | 0.21 | 2.96% |
| 2025-05-30 | 22.10 | 22.25 | 21.47 | 21.60 | -2.74% | 0.29 | 4.24% |
| 2025-05-29 | 21.82 | 22.39 | 21.72 | 22.20 | +2.25% | 0.23 | 3.32% |
| 2025-05-28 | 21.92 | 22.20 | 21.62 | 21.72 | -0.91% | 0.15 | 2.16% |
| 2025-05-27 | 21.88 | 22.05 | 21.64 | 21.92 | +0.23% | 0.18 | 2.61% |