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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 29.25 | 31.00 | 28.21 | 30.35 | +2.71% | 1.24 | 13.04% |
| 2025-12-16 | 28.50 | 30.68 | 28.15 | 29.55 | +3.68% | 0.94 | 9.95% |
| 2025-12-15 | 29.10 | 29.17 | 28.46 | 28.50 | -1.32% | 0.30 | 3.24% |
| 2025-12-12 | 28.68 | 29.20 | 28.32 | 28.88 | +1.23% | 0.38 | 4.09% |
| 2025-12-11 | 28.89 | 29.05 | 28.50 | 28.53 | -0.73% | 0.32 | 3.50% |
| 2025-12-10 | 28.61 | 28.95 | 28.39 | 28.74 | +0.45% | 0.23 | 2.49% |
| 2025-12-09 | 29.20 | 29.41 | 28.51 | 28.61 | -2.02% | 0.33 | 3.60% |
| 2025-12-08 | 29.01 | 29.34 | 28.87 | 29.20 | +0.65% | 0.18 | 1.94% |
| 2025-12-05 | 28.36 | 29.04 | 28.16 | 29.01 | +2.29% | 0.24 | 2.67% |
| 2025-12-04 | 28.82 | 28.89 | 28.18 | 28.36 | -1.60% | 0.23 | 2.54% |
| 2025-12-03 | 28.88 | 29.00 | 28.50 | 28.82 | +0.24% | 0.22 | 2.46% |
| 2025-12-02 | 29.31 | 29.31 | 28.67 | 28.75 | -1.91% | 0.26 | 2.84% |
| 2025-12-01 | 29.29 | 29.61 | 29.15 | 29.31 | +0.10% | 0.34 | 3.66% |
| 2025-11-28 | 28.98 | 29.30 | 28.80 | 29.28 | +1.04% | 0.24 | 2.64% |
| 2025-11-27 | 28.66 | 29.17 | 28.37 | 28.98 | +0.84% | 0.31 | 3.42% |
| 2025-11-26 | 29.06 | 29.89 | 28.67 | 28.74 | -1.14% | 0.49 | 5.23% |
| 2025-11-25 | 29.78 | 29.99 | 29.04 | 29.07 | -1.32% | 0.59 | 6.28% |
| 2025-11-24 | 29.43 | 29.76 | 29.00 | 29.46 | +0.89% | 0.37 | 3.99% |
| 2025-11-21 | 31.35 | 31.64 | 29.18 | 29.20 | -7.36% | 0.93 | 9.81% |
| 2025-11-20 | 32.80 | 32.92 | 31.38 | 31.52 | -3.67% | 0.79 | 7.74% |