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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.85 | 29.35 | 27.69 | 29.26 | +5.42% | 0.77 | 8.37% |
| 2025-09-15 | 28.61 | 29.26 | 27.71 | 27.76 | -2.73% | 0.70 | 7.78% |
| 2025-09-12 | 28.61 | 28.90 | 28.33 | 28.54 | -0.24% | 0.40 | 4.39% |
| 2025-09-11 | 28.47 | 29.07 | 27.82 | 28.61 | +1.06% | 0.48 | 5.26% |
| 2025-09-10 | 28.76 | 29.01 | 27.54 | 28.31 | -1.46% | 0.64 | 7.19% |
| 2025-09-09 | 29.64 | 29.64 | 28.60 | 28.73 | -3.16% | 0.57 | 6.21% |
| 2025-09-08 | 30.17 | 30.21 | 29.09 | 29.66 | -1.91% | 0.62 | 6.59% |
| 2025-09-05 | 29.69 | 30.28 | 29.21 | 30.24 | +1.44% | 0.83 | 8.81% |
| 2025-09-04 | 30.31 | 31.66 | 28.89 | 29.81 | -2.22% | 1.07 | 11.18% |
| 2025-09-03 | 29.57 | 31.26 | 29.28 | 30.49 | +2.62% | 1.23 | 12.67% |
| 2025-09-02 | 30.43 | 30.60 | 28.72 | 29.71 | -3.25% | 1.03 | 10.91% |
| 2025-09-01 | 28.21 | 31.39 | 28.20 | 30.71 | +8.91% | 1.60 | 16.62% |
| 2025-08-29 | 28.80 | 29.18 | 28.03 | 28.20 | -2.58% | 0.53 | 5.86% |
| 2025-08-28 | 29.20 | 29.53 | 27.62 | 28.94 | -1.89% | 0.91 | 10.06% |
| 2025-08-27 | 29.27 | 30.11 | 28.55 | 29.50 | +1.68% | 1.23 | 13.11% |
| 2025-08-26 | 28.91 | 30.69 | 28.59 | 29.01 | +0.10% | 1.30 | 13.76% |
| 2025-08-25 | 29.26 | 29.51 | 28.30 | 28.98 | -1.29% | 1.10 | 11.98% |
| 2025-08-22 | 29.43 | 29.96 | 28.96 | 29.36 | -1.54% | 1.05 | 11.15% |
| 2025-08-21 | 28.73 | 30.46 | 28.23 | 29.82 | +4.00% | 1.65 | 17.52% |
| 2025-08-20 | 28.56 | 29.04 | 28.07 | 28.68 | -0.93% | 1.18 | 13.03% |