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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.74 | 38.15 | 31.18 | 35.62 | +12.05% | 3.25 | 29.32% |
| 2025-10-21 | 32.34 | 32.43 | 31.52 | 31.79 | -1.73% | 1.27 | 12.54% |
| 2025-10-20 | 31.11 | 33.40 | 30.44 | 32.35 | +4.69% | 1.73 | 17.13% |
| 2025-10-17 | 30.22 | 31.80 | 29.66 | 30.90 | +2.32% | 1.29 | 13.17% |
| 2025-10-16 | 31.00 | 31.49 | 30.00 | 30.20 | -3.27% | 0.68 | 6.96% |
| 2025-10-15 | 29.80 | 31.29 | 29.10 | 31.22 | +6.41% | 1.07 | 11.03% |
| 2025-10-14 | 30.80 | 31.17 | 29.21 | 29.34 | -3.80% | 0.88 | 9.20% |
| 2025-10-13 | 28.37 | 30.55 | 28.36 | 30.50 | -1.29% | 1.13 | 11.93% |
| 2025-10-10 | 31.79 | 32.15 | 30.50 | 30.90 | -3.44% | 1.23 | 12.37% |
| 2025-10-09 | 32.06 | 32.38 | 31.35 | 32.00 | -0.19% | 1.17 | 11.53% |
| 2025-09-30 | 33.05 | 33.43 | 31.94 | 32.06 | -4.01% | 1.50 | 14.52% |
| 2025-09-29 | 31.51 | 34.00 | 30.32 | 33.40 | +6.03% | 2.17 | 21.01% |
| 2025-09-26 | 30.80 | 33.56 | 30.45 | 31.50 | +1.55% | 2.20 | 21.58% |
| 2025-09-25 | 31.50 | 31.99 | 31.02 | 31.02 | -2.64% | 1.48 | 14.87% |
| 2025-09-24 | 32.64 | 33.00 | 31.31 | 31.86 | -5.74% | 2.27 | 22.46% |
| 2025-09-23 | 30.93 | 35.24 | 30.04 | 33.80 | +7.35% | 3.64 | 34.76% |
| 2025-09-22 | 33.21 | 33.21 | 31.17 | 31.49 | -3.48% | 2.43 | 24.01% |
| 2025-09-19 | 34.40 | 37.17 | 31.79 | 32.62 | -3.71% | 4.52 | 40.76% |
| 2025-09-18 | 28.31 | 33.88 | 27.74 | 33.88 | +19.99% | 3.75 | 36.61% |
| 2025-09-17 | 29.19 | 29.19 | 28.18 | 28.24 | -3.51% | 0.59 | 6.46% |