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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 136.46 | 137.31 | 130.38 | 130.51 | -4.07% | 2.60 | 4.33% |
| 2026-02-12 | 134.00 | 143.95 | 133.13 | 136.05 | +2.15% | 4.28 | 6.80% |
| 2026-02-11 | 139.00 | 139.98 | 132.58 | 133.19 | -3.20% | 3.59 | 5.85% |
| 2026-02-10 | 142.50 | 142.50 | 134.30 | 137.60 | -3.12% | 5.37 | 8.61% |
| 2026-02-09 | 139.67 | 143.00 | 134.00 | 142.03 | +0.74% | 6.29 | 10.01% |
| 2026-02-06 | 126.34 | 145.90 | 125.00 | 140.99 | +11.54% | 8.36 | 13.41% |
| 2026-02-05 | 128.67 | 129.85 | 125.94 | 126.40 | -1.99% | 2.01 | 3.48% |
| 2026-02-04 | 133.00 | 133.00 | 127.26 | 128.97 | -2.85% | 2.87 | 4.91% |
| 2026-02-03 | 134.23 | 134.79 | 130.00 | 132.75 | +0.65% | 2.89 | 4.84% |
| 2026-02-02 | 133.41 | 138.00 | 128.00 | 131.89 | -1.13% | 5.05 | 8.36% |
| 2026-01-30 | 136.50 | 137.60 | 131.21 | 133.40 | -2.15% | 3.07 | 5.06% |
| 2026-01-29 | 146.01 | 148.25 | 134.00 | 136.33 | -5.69% | 4.41 | 7.01% |
| 2026-01-28 | 150.61 | 150.72 | 140.52 | 144.56 | -4.02% | 3.93 | 6.03% |
| 2026-01-27 | 152.87 | 154.49 | 149.10 | 150.61 | -1.48% | 4.37 | 6.36% |
| 2026-01-26 | 156.52 | 160.52 | 151.68 | 152.87 | -2.32% | 4.20 | 6.00% |
| 2026-01-23 | 160.08 | 166.09 | 149.00 | 156.50 | -2.07% | 6.78 | 9.65% |
| 2026-01-22 | 163.00 | 165.00 | 156.44 | 159.80 | -1.42% | 3.86 | 5.37% |
| 2026-01-21 | 158.21 | 163.88 | 156.09 | 162.10 | +2.39% | 4.79 | 6.57% |
| 2026-01-20 | 163.45 | 164.98 | 155.06 | 158.31 | -1.38% | 6.11 | 8.52% |
| 2026-01-19 | 152.86 | 163.97 | 152.26 | 160.53 | +6.71% | 10.02 | 14.00% |