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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 40.04 | 40.65 | 38.50 | 39.98 | +0.76% | 1.02 | 8.08% |
| 2026-01-15 | 38.21 | 41.48 | 38.21 | 39.68 | +2.74% | 1.14 | 8.95% |
| 2026-01-14 | 37.59 | 39.13 | 37.20 | 38.62 | +2.44% | 1.24 | 10.21% |
| 2026-01-13 | 35.87 | 38.35 | 35.52 | 37.70 | +5.16% | 1.38 | 11.69% |
| 2026-01-12 | 35.66 | 36.65 | 35.25 | 35.85 | +0.70% | 0.67 | 5.94% |
| 2026-01-09 | 35.97 | 35.99 | 34.77 | 35.60 | +0.37% | 0.96 | 8.60% |
| 2026-01-08 | 33.72 | 36.46 | 33.35 | 35.47 | +5.22% | 1.62 | 14.31% |
| 2026-01-07 | 33.00 | 34.77 | 32.91 | 33.71 | +3.40% | 1.07 | 9.91% |
| 2026-01-06 | 32.39 | 32.91 | 32.00 | 32.60 | +1.09% | 0.54 | 5.21% |
| 2026-01-05 | 32.50 | 32.76 | 31.81 | 32.25 | +0.91% | 0.45 | 4.38% |
| 2025-12-31 | 31.75 | 32.45 | 31.53 | 31.96 | +1.04% | 0.29 | 2.86% |
| 2025-12-30 | 31.93 | 32.24 | 31.58 | 31.63 | -0.91% | 0.31 | 3.08% |
| 2025-12-29 | 32.11 | 32.58 | 31.81 | 31.92 | -0.90% | 0.34 | 3.36% |
| 2025-12-26 | 31.61 | 32.32 | 31.40 | 32.21 | +1.90% | 0.51 | 5.06% |
| 2025-12-25 | 31.78 | 31.90 | 31.23 | 31.61 | +0.25% | 0.30 | 2.98% |
| 2025-12-24 | 31.47 | 31.88 | 31.27 | 31.53 | -0.32% | 0.47 | 4.70% |
| 2025-12-23 | 32.24 | 32.25 | 30.66 | 31.63 | -2.83% | 0.86 | 8.60% |
| 2025-12-22 | 31.33 | 33.00 | 31.33 | 32.55 | +3.96% | 0.80 | 7.80% |
| 2025-12-19 | 30.78 | 31.56 | 30.41 | 31.31 | +2.82% | 0.61 | 6.21% |
| 2025-12-18 | 29.91 | 31.16 | 29.76 | 30.45 | +0.33% | 0.82 | 8.45% |