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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 39.30 | 39.70 | 38.70 | 39.50 | +0.51% | 0.29 | 2.36% |
| 2026-04-20 | 39.85 | 40.51 | 39.02 | 39.30 | -1.75% | 0.64 | 5.11% |
| 2026-04-17 | 38.62 | 40.43 | 37.94 | 40.00 | +3.87% | 0.70 | 5.57% |
| 2026-04-16 | 37.51 | 38.75 | 37.08 | 38.51 | +3.83% | 0.36 | 2.95% |
| 2026-04-15 | 38.00 | 38.30 | 36.94 | 37.09 | +1.59% | 0.36 | 3.04% |
| 2026-04-14 | 37.00 | 37.59 | 36.50 | 36.51 | +0.72% | 0.28 | 2.39% |
| 2026-04-13 | 37.50 | 37.52 | 35.59 | 36.25 | -3.36% | 0.58 | 5.02% |
| 2026-04-10 | 38.03 | 39.49 | 37.43 | 37.51 | -0.24% | 0.55 | 4.50% |
| 2026-04-09 | 38.92 | 38.92 | 37.54 | 37.60 | -3.39% | 0.28 | 2.35% |
| 2026-04-08 | 38.62 | 39.15 | 38.05 | 38.92 | +4.85% | 0.28 | 2.28% |
| 2026-04-07 | 36.57 | 37.41 | 36.57 | 37.12 | +1.37% | 0.18 | 1.53% |
| 2026-04-03 | 37.33 | 37.80 | 36.53 | 36.62 | -1.88% | 0.21 | 1.78% |
| 2026-04-02 | 37.95 | 37.95 | 36.95 | 37.32 | -1.66% | 0.23 | 1.96% |
| 2026-04-01 | 38.02 | 38.50 | 37.35 | 37.95 | +1.74% | 0.19 | 1.62% |
| 2026-03-31 | 37.92 | 38.65 | 37.30 | 37.30 | -1.61% | 0.33 | 2.74% |
| 2026-03-30 | 36.62 | 37.98 | 36.62 | 37.91 | +1.39% | 0.25 | 2.10% |
| 2026-03-27 | 36.30 | 37.58 | 36.30 | 37.39 | +1.69% | 0.22 | 1.90% |
| 2026-03-26 | 38.11 | 38.11 | 36.54 | 36.77 | -1.87% | 0.34 | 2.87% |
| 2026-03-25 | 38.22 | 38.22 | 37.07 | 37.47 | +0.73% | 0.33 | 2.79% |
| 2026-03-24 | 36.04 | 37.50 | 36.00 | 37.20 | +5.29% | 0.41 | 3.49% |