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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 100.90 | 101.69 | 94.30 | 94.70 | -6.87% | 2.19 | 4.95% |
| 2026-03-20 | 106.17 | 108.40 | 101.50 | 101.69 | -3.74% | 1.79 | 3.78% |
| 2026-03-19 | 109.98 | 110.99 | 104.89 | 105.64 | -5.68% | 2.10 | 4.35% |
| 2026-03-18 | 109.98 | 112.40 | 108.50 | 112.00 | +1.67% | 1.93 | 3.85% |
| 2026-03-17 | 107.88 | 115.86 | 107.39 | 110.16 | +2.20% | 3.35 | 6.60% |
| 2026-03-16 | 107.66 | 108.78 | 104.72 | 107.79 | +1.07% | 2.18 | 4.49% |
| 2026-03-13 | 112.03 | 112.92 | 106.40 | 106.65 | -5.08% | 2.33 | 4.74% |
| 2026-03-12 | 115.18 | 115.99 | 111.70 | 112.36 | -1.58% | 2.05 | 4.00% |
| 2026-03-11 | 118.00 | 120.70 | 113.69 | 114.16 | -3.71% | 2.29 | 4.35% |
| 2026-03-10 | 114.50 | 119.20 | 113.89 | 118.56 | +4.74% | 2.42 | 4.56% |
| 2026-03-09 | 115.33 | 115.56 | 110.00 | 113.19 | -3.42% | 2.08 | 4.10% |
| 2026-03-06 | 113.33 | 120.36 | 112.20 | 117.20 | +3.17% | 2.39 | 4.50% |
| 2026-03-05 | 115.82 | 119.34 | 111.95 | 113.60 | -0.05% | 2.00 | 3.86% |
| 2026-03-04 | 115.90 | 118.66 | 112.87 | 113.66 | -3.14% | 2.95 | 5.65% |
| 2026-03-03 | 128.55 | 131.00 | 116.21 | 117.35 | -7.26% | 3.05 | 5.52% |
| 2026-03-02 | 125.32 | 128.33 | 123.10 | 126.53 | -0.45% | 2.14 | 3.77% |
| 2026-02-27 | 130.83 | 131.19 | 125.82 | 127.10 | -3.12% | 2.09 | 3.63% |
| 2026-02-26 | 125.47 | 132.31 | 123.66 | 131.20 | +3.87% | 3.68 | 6.33% |
| 2026-02-25 | 122.38 | 128.00 | 120.18 | 126.31 | +3.38% | 3.03 | 5.40% |
| 2026-02-24 | 132.00 | 132.65 | 120.02 | 122.18 | -6.38% | 3.26 | 5.83% |