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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 79.44 | 88.57 | 76.52 | 83.23 | +4.50% | 3.75 | 10.05% |
| 2025-08-18 | 81.68 | 82.95 | 78.77 | 79.65 | -2.93% | 3.17 | 8.65% |
| 2025-08-15 | 70.95 | 83.84 | 70.77 | 82.06 | +15.67% | 4.40 | 12.43% |
| 2025-08-14 | 71.04 | 72.33 | 68.97 | 70.94 | -1.02% | 2.26 | 7.07% |
| 2025-08-13 | 72.49 | 74.54 | 70.53 | 71.67 | -1.37% | 2.68 | 8.18% |
| 2025-08-12 | 71.49 | 72.76 | 68.53 | 72.66 | +1.66% | 3.06 | 9.55% |
| 2025-08-11 | 72.39 | 75.31 | 69.22 | 71.48 | -0.78% | 4.69 | 14.36% |
| 2025-08-08 | 72.93 | 75.58 | 70.62 | 72.04 | -2.59% | 2.97 | 8.99% |
| 2025-08-07 | 75.65 | 78.73 | 71.49 | 73.95 | -0.60% | 4.61 | 13.64% |
| 2025-08-06 | 68.87 | 75.58 | 67.23 | 74.40 | +8.22% | 3.74 | 11.50% |
| 2025-08-05 | 69.70 | 72.09 | 67.21 | 68.75 | -2.03% | 4.28 | 13.62% |
| 2025-08-04 | 61.09 | 70.87 | 60.23 | 70.18 | +14.27% | 4.64 | 15.70% |
| 2025-08-01 | 61.02 | 61.68 | 59.01 | 61.42 | +0.90% | 2.60 | 9.44% |
| 2025-07-31 | 57.46 | 61.58 | 57.29 | 60.87 | +6.27% | 3.79 | 13.95% |
| 2025-07-30 | 57.89 | 60.69 | 56.93 | 57.27 | -4.37% | 3.63 | 13.75% |
| 2025-07-29 | 62.23 | 62.24 | 58.01 | 59.89 | -4.00% | 4.14 | 15.28% |
| 2025-07-28 | 61.55 | 62.85 | 58.07 | 62.38 | +3.27% | 4.31 | 15.59% |
| 2025-07-25 | 56.06 | 61.42 | 55.92 | 60.41 | +9.22% | 3.85 | 14.56% |
| 2025-07-24 | 53.90 | 58.11 | 53.20 | 55.31 | +1.69% | 3.87 | 15.35% |
| 2025-07-23 | 48.82 | 56.89 | 48.74 | 54.39 | +9.20% | 4.93 | 20.26% |