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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.70 | 22.02 | 21.58 | 21.87 | +0.87% | 0.20 | 2.86% |
| 2025-05-23 | 21.76 | 22.26 | 21.53 | 21.68 | -0.73% | 0.27 | 3.80% |
| 2025-05-22 | 22.23 | 22.52 | 21.75 | 21.83 | -1.57% | 0.21 | 2.91% |
| 2025-05-21 | 22.49 | 22.62 | 21.93 | 22.18 | -1.32% | 0.17 | 2.36% |
| 2025-05-20 | 22.25 | 22.50 | 22.04 | 22.48 | +1.43% | 0.18 | 2.54% |
| 2025-05-19 | 22.09 | 22.30 | 21.77 | 22.16 | +0.68% | 0.19 | 2.71% |
| 2025-05-16 | 21.91 | 22.25 | 21.74 | 22.01 | +0.59% | 0.20 | 2.76% |
| 2025-05-15 | 21.69 | 21.91 | 21.46 | 21.88 | +0.73% | 0.20 | 2.93% |
| 2025-05-14 | 22.16 | 22.27 | 21.63 | 21.73 | -0.82% | 0.27 | 3.93% |
| 2025-05-13 | 22.49 | 22.49 | 21.87 | 21.90 | -1.74% | 0.24 | 3.34% |
| 2025-05-12 | 22.26 | 22.41 | 22.05 | 22.29 | +0.54% | 0.16 | 2.24% |
| 2025-05-09 | 22.21 | 22.52 | 21.94 | 22.17 | -0.71% | 0.21 | 3.02% |
| 2025-05-08 | 22.07 | 22.43 | 21.96 | 22.33 | +1.81% | 0.24 | 3.42% |
| 2025-05-07 | 22.38 | 22.50 | 21.83 | 21.93 | -0.85% | 0.31 | 4.38% |
| 2025-05-06 | 21.60 | 22.27 | 21.25 | 22.12 | +3.48% | 0.36 | 5.12% |