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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 43.50 | 44.49 | 43.06 | 43.19 | -1.12% | 0.33 | 2.37% |
| 2026-02-12 | 43.95 | 44.64 | 43.20 | 43.68 | -0.59% | 0.39 | 2.78% |
| 2026-02-11 | 44.33 | 45.85 | 43.81 | 43.94 | -0.50% | 0.50 | 3.53% |
| 2026-02-10 | 45.30 | 45.39 | 43.90 | 44.16 | -2.37% | 0.36 | 2.52% |
| 2026-02-09 | 44.94 | 45.52 | 43.81 | 45.23 | +1.16% | 0.39 | 2.74% |
| 2026-02-06 | 44.50 | 46.33 | 43.90 | 44.71 | +0.11% | 0.61 | 4.27% |
| 2026-02-05 | 46.22 | 46.89 | 44.41 | 44.66 | -4.78% | 0.54 | 3.74% |
| 2026-02-04 | 46.09 | 48.98 | 45.54 | 46.90 | +2.22% | 0.94 | 6.26% |
| 2026-02-03 | 44.37 | 46.42 | 43.68 | 45.88 | +5.74% | 1.20 | 8.34% |
| 2026-02-02 | 45.96 | 46.68 | 43.27 | 43.39 | -7.31% | 1.46 | 10.35% |
| 2026-01-30 | 48.52 | 49.25 | 46.15 | 46.81 | -5.43% | 1.45 | 9.69% |
| 2026-01-29 | 49.81 | 49.95 | 47.96 | 49.50 | -0.78% | 1.58 | 10.17% |
| 2026-01-28 | 46.10 | 52.48 | 45.79 | 49.89 | +8.22% | 2.49 | 15.82% |
| 2026-01-27 | 45.84 | 46.88 | 45.00 | 46.10 | -1.16% | 1.48 | 10.11% |
| 2026-01-26 | 42.93 | 48.55 | 42.02 | 46.64 | +14.12% | 2.90 | 19.76% |
| 2026-01-23 | 39.69 | 41.58 | 38.62 | 40.87 | +3.36% | 0.84 | 6.53% |
| 2026-01-22 | 38.53 | 39.60 | 38.03 | 39.54 | +2.65% | 0.71 | 5.77% |
| 2026-01-21 | 38.22 | 39.15 | 37.28 | 38.52 | +0.68% | 1.30 | 10.69% |
| 2026-01-20 | 40.21 | 41.09 | 37.80 | 38.26 | -4.83% | 1.26 | 10.12% |
| 2026-01-19 | 39.89 | 40.88 | 39.15 | 40.20 | +0.55% | 0.71 | 5.56% |