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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.66 | 33.56 | 31.00 | 32.72 | +3.35% | 1.31 | 12.60% |
| 2025-11-18 | 30.03 | 32.70 | 29.80 | 31.66 | +5.46% | 1.20 | 12.03% |
| 2025-11-17 | 31.00 | 31.26 | 29.88 | 30.02 | -3.29% | 0.64 | 6.69% |
| 2025-11-14 | 31.94 | 32.31 | 30.98 | 31.04 | -2.36% | 0.62 | 6.16% |
| 2025-11-13 | 32.32 | 32.50 | 31.71 | 31.79 | -2.24% | 0.58 | 5.76% |
| 2025-11-12 | 33.00 | 33.33 | 32.20 | 32.52 | -1.90% | 0.73 | 7.03% |
| 2025-11-11 | 31.75 | 33.48 | 31.49 | 33.15 | +4.94% | 1.14 | 10.96% |
| 2025-11-10 | 31.70 | 32.00 | 31.40 | 31.59 | +0.29% | 0.33 | 3.26% |
| 2025-11-07 | 32.30 | 32.40 | 31.00 | 31.50 | -2.05% | 0.44 | 4.36% |
| 2025-11-06 | 32.30 | 32.95 | 32.11 | 32.16 | -0.89% | 0.62 | 6.00% |
| 2025-11-05 | 31.39 | 32.68 | 31.05 | 32.45 | +2.37% | 0.58 | 5.70% |
| 2025-11-04 | 32.74 | 32.85 | 31.50 | 31.70 | -3.32% | 0.60 | 5.88% |
| 2025-11-03 | 32.73 | 32.83 | 32.12 | 32.79 | -0.15% | 0.47 | 4.52% |
| 2025-10-31 | 33.90 | 33.98 | 32.74 | 32.84 | -2.70% | 0.79 | 7.46% |
| 2025-10-30 | 33.42 | 34.22 | 33.34 | 33.75 | 0.00% | 0.82 | 7.66% |
| 2025-10-29 | 33.68 | 34.08 | 33.02 | 33.75 | -1.57% | 1.06 | 9.93% |
| 2025-10-28 | 33.40 | 34.70 | 32.72 | 34.29 | +2.88% | 1.49 | 13.93% |
| 2025-10-27 | 33.47 | 33.66 | 32.62 | 33.33 | +1.37% | 1.32 | 12.49% |
| 2025-10-24 | 33.91 | 33.91 | 32.52 | 32.88 | -3.04% | 1.62 | 15.48% |
| 2025-10-23 | 33.80 | 34.69 | 32.82 | 33.91 | -4.80% | 2.25 | 21.09% |