福赛科技 sz.301529
177.61
+2.13%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 178.00 | 185.99 | 173.06 | 177.61 | +2.13% | 6.42 | 7.84% |
| 2026-05-21 | 164.34 | 185.49 | 158.65 | 173.90 | +5.43% | 8.07 | 10.16% |
| 2026-05-20 | 165.80 | 168.86 | 163.10 | 164.95 | -0.93% | 4.65 | 6.14% |
| 2026-05-19 | 169.03 | 172.99 | 164.70 | 166.50 | -1.42% | 4.70 | 6.18% |
| 2026-05-18 | 160.06 | 174.08 | 159.03 | 168.90 | +3.75% | 7.08 | 9.31% |
| 2026-05-15 | 150.96 | 169.00 | 147.68 | 162.80 | +9.08% | 9.44 | 13.10% |
| 2026-05-14 | 160.64 | 161.99 | 149.00 | 149.25 | -6.12% | 6.11 | 8.85% |
| 2026-05-13 | 159.65 | 161.42 | 155.31 | 158.98 | -1.92% | 4.05 | 5.63% |
| 2026-05-12 | 160.10 | 163.50 | 156.00 | 162.10 | +1.31% | 4.80 | 6.64% |
| 2026-05-11 | 151.36 | 163.20 | 150.00 | 160.00 | +3.69% | 5.81 | 8.17% |
| 2026-05-08 | 151.30 | 159.77 | 148.00 | 154.30 | +3.10% | 8.16 | 11.74% |
| 2026-05-07 | 132.84 | 149.96 | 131.58 | 149.66 | +12.99% | 7.28 | 11.21% |
| 2026-05-06 | 135.19 | 140.49 | 131.70 | 132.45 | -4.10% | 6.69 | 10.86% |
| 2026-04-30 | 122.52 | 139.98 | 121.41 | 138.11 | +11.88% | 7.93 | 13.30% |
| 2026-04-29 | 123.02 | 128.00 | 121.02 | 123.44 | -1.29% | 4.12 | 7.33% |
| 2026-04-28 | 122.40 | 127.00 | 120.01 | 125.05 | +2.09% | 5.36 | 9.55% |
| 2026-04-27 | 119.68 | 127.13 | 118.45 | 122.49 | +3.41% | 4.41 | 7.95% |
| 2026-04-24 | 120.73 | 125.66 | 116.70 | 118.45 | -0.64% | 4.83 | 8.78% |
| 2026-04-23 | 119.79 | 121.33 | 116.00 | 119.21 | -0.48% | 4.40 | 8.20% |
| 2026-04-22 | 112.34 | 122.00 | 108.41 | 119.78 | +4.15% | 5.71 | 10.86% |