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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.29 | 31.17 | 29.29 | 31.00 | +6.12% | 0.61 | 4.40% |
| 2025-06-23 | 28.64 | 29.37 | 28.50 | 29.22 | +1.11% | 0.29 | 2.21% |
| 2025-06-20 | 29.36 | 29.58 | 28.67 | 28.90 | -0.75% | 0.36 | 2.77% |
| 2025-06-19 | 30.77 | 30.86 | 28.92 | 29.12 | -5.38% | 0.64 | 4.73% |
| 2025-06-18 | 31.02 | 31.02 | 30.52 | 30.77 | -0.80% | 0.25 | 1.80% |
| 2025-06-17 | 31.65 | 32.08 | 30.71 | 31.02 | -1.80% | 0.37 | 2.65% |
| 2025-06-16 | 31.92 | 32.31 | 31.54 | 31.59 | -0.16% | 0.37 | 2.53% |
| 2025-06-13 | 33.14 | 33.35 | 31.60 | 31.64 | -4.83% | 0.56 | 3.80% |
| 2025-06-12 | 33.09 | 33.81 | 32.54 | 33.25 | +0.91% | 0.61 | 4.09% |
| 2025-06-11 | 32.27 | 33.60 | 32.27 | 32.95 | +2.13% | 0.69 | 4.60% |
| 2025-06-10 | 33.26 | 33.26 | 31.29 | 32.26 | -2.71% | 1.01 | 6.98% |
| 2025-06-09 | 32.45 | 33.50 | 32.02 | 33.16 | +2.53% | 0.77 | 5.13% |
| 2025-06-06 | 34.13 | 34.76 | 31.84 | 32.34 | -5.81% | 1.17 | 7.89% |
| 2025-06-05 | 35.35 | 35.61 | 33.95 | 34.34 | -1.21% | 1.21 | 7.71% |
| 2025-06-04 | 34.90 | 35.05 | 34.04 | 34.75 | -0.49% | 0.87 | 5.54% |
| 2025-06-03 | 33.36 | 35.26 | 32.94 | 34.92 | +4.57% | 1.30 | 8.34% |
| 2025-05-30 | 34.83 | 35.13 | 33.32 | 33.40 | -4.24% | 1.05 | 6.85% |
| 2025-05-29 | 34.85 | 35.82 | 34.46 | 34.87 | -1.73% | 1.44 | 9.01% |
| 2025-05-28 | 32.56 | 35.67 | 32.42 | 35.49 | +8.05% | 2.91 | 18.50% |
| 2025-05-27 | 32.55 | 33.32 | 31.99 | 32.85 | +0.52% | 0.95 | 6.37% |