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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 32.06 | 32.83 | 30.80 | 32.68 | +2.17% | 0.82 | 5.61% |
| 2025-05-23 | 31.04 | 32.75 | 30.59 | 31.98 | +3.03% | 1.22 | 8.32% |
| 2025-05-22 | 31.48 | 32.02 | 30.94 | 31.04 | -1.79% | 0.54 | 3.76% |
| 2025-05-21 | 30.78 | 32.07 | 30.53 | 31.61 | +2.70% | 0.84 | 5.87% |
| 2025-05-20 | 30.05 | 30.86 | 29.98 | 30.78 | +2.10% | 0.38 | 2.70% |
| 2025-05-19 | 30.39 | 30.54 | 29.91 | 30.14 | -0.29% | 0.39 | 2.87% |
| 2025-05-16 | 29.71 | 30.67 | 29.50 | 30.23 | +1.90% | 0.49 | 3.55% |
| 2025-05-15 | 29.57 | 30.04 | 29.56 | 29.67 | -0.17% | 0.28 | 2.03% |
| 2025-05-14 | 29.99 | 30.16 | 29.53 | 29.72 | -0.53% | 0.33 | 2.46% |
| 2025-05-13 | 30.54 | 30.87 | 29.77 | 29.88 | -1.92% | 0.50 | 3.66% |
| 2025-05-12 | 30.18 | 30.83 | 30.06 | 30.46 | -0.42% | 0.99 | 7.15% |
| 2025-05-09 | 29.83 | 32.63 | 29.37 | 30.59 | +2.56% | 1.18 | 8.38% |
| 2025-05-08 | 29.23 | 29.84 | 29.06 | 29.83 | +1.45% | 0.31 | 2.30% |
| 2025-05-07 | 29.70 | 30.04 | 29.06 | 29.40 | -0.50% | 0.43 | 3.19% |
| 2025-05-06 | 28.68 | 29.55 | 28.68 | 29.55 | +3.43% | 0.47 | 3.50% |