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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 37.97 | 37.97 | 34.98 | 35.33 | -6.51% | 0.46 | 4.04% |
| 2026-03-20 | 39.31 | 39.31 | 37.53 | 37.79 | -2.70% | 0.28 | 2.25% |
| 2026-03-19 | 40.25 | 40.25 | 38.39 | 38.84 | -3.38% | 0.28 | 2.25% |
| 2026-03-18 | 39.37 | 40.48 | 39.09 | 40.20 | +3.34% | 0.38 | 2.97% |
| 2026-03-17 | 40.72 | 41.10 | 38.72 | 38.90 | -4.45% | 0.46 | 3.66% |
| 2026-03-16 | 41.65 | 41.65 | 40.54 | 40.71 | -1.79% | 0.31 | 2.37% |
| 2026-03-13 | 43.51 | 43.51 | 41.11 | 41.45 | -4.73% | 0.55 | 4.14% |
| 2026-03-12 | 45.50 | 45.50 | 43.31 | 43.51 | -3.95% | 0.57 | 4.08% |
| 2026-03-11 | 46.55 | 47.05 | 44.98 | 45.30 | -2.69% | 0.79 | 5.40% |
| 2026-03-10 | 43.22 | 47.69 | 43.20 | 46.55 | +8.74% | 1.24 | 8.54% |
| 2026-03-09 | 43.22 | 43.36 | 41.88 | 42.81 | -0.86% | 0.42 | 3.13% |
| 2026-03-06 | 42.94 | 43.79 | 41.90 | 43.18 | +0.86% | 0.31 | 2.26% |
| 2026-03-05 | 42.82 | 43.17 | 42.26 | 42.81 | +2.29% | 0.40 | 2.94% |
| 2026-03-04 | 40.22 | 42.88 | 40.10 | 41.85 | +0.65% | 0.60 | 4.48% |
| 2026-03-03 | 43.43 | 44.08 | 41.58 | 41.58 | -4.26% | 0.82 | 6.03% |
| 2026-03-02 | 44.67 | 45.00 | 42.71 | 43.43 | -4.93% | 1.45 | 10.41% |
| 2026-02-27 | 43.18 | 48.97 | 43.18 | 45.68 | +5.99% | 2.22 | 15.13% |
| 2026-02-26 | 44.79 | 45.07 | 42.91 | 43.10 | -3.21% | 0.76 | 5.50% |
| 2026-02-25 | 43.35 | 44.66 | 43.34 | 44.53 | +2.96% | 0.41 | 2.92% |
| 2026-02-24 | 44.05 | 44.68 | 43.03 | 43.25 | +0.14% | 0.41 | 2.92% |