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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 125.80 | 150.43 | 125.80 | 150.43 | +20.00% | 7.07 | 10.82% |
| 2026-01-15 | 122.04 | 132.00 | 122.04 | 125.36 | -0.35% | 2.53 | 4.44% |
| 2026-01-14 | 125.00 | 132.80 | 121.30 | 125.80 | -0.02% | 4.51 | 7.94% |
| 2026-01-13 | 123.44 | 133.05 | 121.45 | 125.82 | -0.14% | 3.44 | 5.93% |
| 2026-01-12 | 129.90 | 132.05 | 122.81 | 126.00 | -4.55% | 4.52 | 7.90% |
| 2026-01-09 | 121.59 | 133.50 | 119.09 | 132.00 | +8.56% | 4.83 | 8.30% |
| 2026-01-08 | 127.47 | 128.88 | 121.03 | 121.59 | -1.27% | 4.31 | 7.69% |
| 2026-01-07 | 116.19 | 130.99 | 114.60 | 123.15 | +6.10% | 5.40 | 9.63% |
| 2026-01-06 | 115.10 | 119.66 | 113.99 | 116.07 | +0.49% | 4.80 | 9.10% |
| 2026-01-05 | 111.98 | 122.00 | 111.35 | 115.50 | +2.12% | 5.57 | 10.50% |
| 2025-12-31 | 111.52 | 121.90 | 109.41 | 113.10 | +5.74% | 7.67 | 14.75% |
| 2025-12-30 | 98.01 | 111.21 | 97.00 | 106.96 | +5.79% | 6.14 | 13.02% |
| 2025-12-29 | 87.00 | 104.00 | 86.60 | 101.11 | +16.61% | 5.48 | 12.57% |
| 2025-12-26 | 90.13 | 91.51 | 86.00 | 86.71 | -3.79% | 2.26 | 5.66% |
| 2025-12-25 | 86.34 | 91.38 | 85.41 | 90.13 | +4.15% | 3.04 | 7.55% |
| 2025-12-24 | 86.02 | 87.65 | 84.39 | 86.54 | -0.01% | 1.39 | 3.56% |
| 2025-12-23 | 86.01 | 88.68 | 86.01 | 86.55 | -0.17% | 1.53 | 3.87% |
| 2025-12-22 | 87.03 | 89.01 | 86.02 | 86.70 | -0.68% | 1.91 | 4.84% |
| 2025-12-19 | 87.03 | 90.67 | 86.17 | 87.29 | +0.73% | 1.84 | 4.63% |
| 2025-12-18 | 86.27 | 91.00 | 85.36 | 86.66 | +0.09% | 3.13 | 7.81% |