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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 111.00 | 116.45 | 109.27 | 115.01 | +3.14% | 4.23 | 8.21% |
| 2026-04-20 | 111.82 | 114.60 | 109.01 | 111.51 | -1.49% | 2.43 | 4.81% |
| 2026-04-17 | 115.00 | 115.26 | 109.26 | 113.20 | -2.26% | 4.18 | 8.19% |
| 2026-04-16 | 125.33 | 138.34 | 113.79 | 115.82 | +0.42% | 6.84 | 12.74% |
| 2026-04-15 | 113.84 | 119.82 | 112.28 | 115.33 | +2.80% | 3.58 | 6.81% |
| 2026-04-14 | 106.12 | 116.84 | 105.37 | 112.19 | +5.73% | 3.65 | 7.20% |
| 2026-04-13 | 109.46 | 110.50 | 104.04 | 106.11 | -3.89% | 2.28 | 4.74% |
| 2026-04-10 | 113.88 | 117.40 | 110.20 | 110.40 | -2.02% | 3.38 | 6.63% |
| 2026-04-09 | 113.50 | 119.45 | 112.00 | 112.68 | -1.71% | 2.99 | 5.75% |
| 2026-04-08 | 111.05 | 117.65 | 111.05 | 114.64 | +7.54% | 3.77 | 7.23% |
| 2026-04-07 | 108.50 | 111.25 | 106.00 | 106.60 | -1.76% | 2.93 | 5.99% |
| 2026-04-03 | 111.42 | 112.86 | 108.51 | 108.51 | -2.41% | 2.28 | 4.57% |
| 2026-04-02 | 116.44 | 116.44 | 109.70 | 111.19 | -5.56% | 3.43 | 6.75% |
| 2026-04-01 | 117.00 | 122.28 | 114.43 | 117.74 | +2.98% | 4.08 | 7.66% |
| 2026-03-31 | 115.53 | 118.51 | 113.00 | 114.33 | -1.18% | 2.95 | 5.63% |
| 2026-03-30 | 107.59 | 117.00 | 107.28 | 115.70 | +3.75% | 4.22 | 8.15% |
| 2026-03-27 | 110.43 | 114.28 | 106.01 | 111.52 | +0.22% | 4.17 | 8.33% |
| 2026-03-26 | 110.44 | 116.28 | 105.79 | 111.27 | +2.77% | 5.73 | 11.25% |
| 2026-03-25 | 97.00 | 111.00 | 96.95 | 108.27 | +11.61% | 4.57 | 9.52% |
| 2026-03-24 | 97.18 | 98.00 | 93.64 | 97.01 | +2.44% | 1.81 | 4.18% |