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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 48.90 | 50.90 | 46.91 | 49.81 | +1.84% | 3.71 | 16.75% |
| 2025-07-21 | 46.42 | 50.24 | 45.72 | 48.91 | +3.66% | 3.65 | 16.86% |
| 2025-07-18 | 43.03 | 47.18 | 42.72 | 47.18 | +9.75% | 3.58 | 17.34% |
| 2025-07-17 | 43.03 | 44.36 | 42.13 | 42.99 | +1.89% | 2.79 | 14.27% |
| 2025-07-16 | 39.04 | 43.45 | 38.81 | 42.19 | +6.96% | 3.35 | 17.84% |
| 2025-07-15 | 39.49 | 40.48 | 38.89 | 39.45 | -1.69% | 1.94 | 10.87% |
| 2025-07-14 | 35.73 | 40.40 | 35.70 | 40.12 | +11.54% | 3.38 | 19.38% |
| 2025-07-11 | 36.39 | 36.81 | 35.29 | 35.97 | -1.15% | 1.53 | 9.35% |
| 2025-07-10 | 34.19 | 36.52 | 34.19 | 36.39 | +3.90% | 2.57 | 15.90% |
| 2025-07-09 | 32.84 | 36.93 | 32.84 | 35.02 | +7.37% | 2.69 | 16.72% |
| 2025-07-08 | 32.12 | 32.74 | 31.76 | 32.62 | +1.59% | 0.49 | 3.36% |
| 2025-07-07 | 31.45 | 32.53 | 31.43 | 32.11 | +1.51% | 0.48 | 3.31% |
| 2025-07-04 | 32.36 | 32.36 | 31.35 | 31.63 | -1.34% | 0.46 | 3.18% |
| 2025-07-03 | 31.40 | 32.22 | 31.29 | 32.06 | +2.13% | 0.49 | 3.39% |
| 2025-07-02 | 32.51 | 32.51 | 31.14 | 31.39 | -3.08% | 0.57 | 3.98% |
| 2025-07-01 | 31.38 | 32.86 | 31.03 | 32.39 | +3.57% | 0.98 | 6.71% |
| 2025-06-30 | 30.65 | 31.39 | 30.65 | 31.27 | +1.75% | 0.43 | 3.08% |
| 2025-06-27 | 30.59 | 30.90 | 30.24 | 30.73 | +1.38% | 0.45 | 3.28% |
| 2025-06-26 | 30.80 | 30.92 | 30.19 | 30.31 | -1.04% | 0.38 | 2.76% |
| 2025-06-25 | 30.94 | 31.22 | 30.34 | 30.63 | -1.19% | 0.57 | 4.13% |