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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 80.96 | 88.86 | 80.96 | 86.58 | +6.39% | 2.49 | 6.49% |
| 2025-12-16 | 83.92 | 84.80 | 80.58 | 81.38 | -2.43% | 1.64 | 4.43% |
| 2025-12-15 | 84.20 | 84.82 | 81.49 | 83.41 | -1.04% | 3.35 | 8.92% |
| 2025-12-12 | 88.51 | 90.22 | 83.78 | 84.29 | -5.80% | 4.12 | 10.62% |
| 2025-12-11 | 89.20 | 93.60 | 89.20 | 89.48 | +1.42% | 2.99 | 7.27% |
| 2025-12-10 | 88.61 | 89.98 | 86.96 | 88.23 | -0.42% | 2.37 | 5.92% |
| 2025-12-09 | 91.82 | 92.50 | 87.70 | 88.60 | -4.00% | 3.87 | 9.57% |
| 2025-12-08 | 87.00 | 96.22 | 85.85 | 92.29 | +7.50% | 6.71 | 16.18% |
| 2025-12-05 | 71.53 | 85.85 | 71.01 | 85.85 | +20.00% | 5.27 | 15.00% |
| 2025-12-04 | 73.98 | 74.28 | 70.99 | 71.54 | +1.19% | 3.81 | 11.62% |
| 2025-12-03 | 69.80 | 71.80 | 68.01 | 70.70 | -1.12% | 2.77 | 8.78% |
| 2025-12-02 | 73.24 | 74.24 | 70.76 | 71.50 | -3.74% | 2.66 | 8.18% |
| 2025-12-01 | 72.32 | 74.33 | 70.46 | 74.28 | +5.03% | 4.41 | 13.37% |
| 2025-11-28 | 67.52 | 71.86 | 65.35 | 70.72 | +4.35% | 3.72 | 12.02% |
| 2025-11-27 | 65.52 | 69.49 | 64.67 | 67.77 | +2.92% | 4.31 | 14.24% |
| 2025-11-26 | 64.00 | 67.05 | 63.01 | 65.85 | +2.73% | 4.90 | 16.43% |
| 2025-11-25 | 56.68 | 66.30 | 56.68 | 64.10 | +13.61% | 3.46 | 12.27% |
| 2025-11-24 | 55.88 | 56.92 | 55.56 | 56.42 | +1.58% | 0.99 | 3.88% |
| 2025-11-21 | 57.50 | 57.82 | 55.45 | 55.54 | -4.29% | 0.87 | 3.40% |
| 2025-11-20 | 58.35 | 58.93 | 57.42 | 58.03 | -0.53% | 0.76 | 2.88% |