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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 58.93 | 59.75 | 57.86 | 58.34 | -1.09% | 0.95 | 3.58% |
| 2025-11-18 | 60.90 | 61.25 | 58.25 | 58.98 | -3.15% | 1.07 | 3.97% |
| 2025-11-17 | 60.98 | 61.35 | 59.66 | 60.90 | -0.13% | 0.81 | 2.94% |
| 2025-11-14 | 60.48 | 62.66 | 60.00 | 60.98 | +0.78% | 1.10 | 3.95% |
| 2025-11-13 | 61.65 | 61.68 | 60.27 | 60.51 | -1.29% | 0.78 | 2.82% |
| 2025-11-12 | 61.59 | 61.69 | 60.69 | 61.30 | -0.20% | 0.78 | 2.82% |
| 2025-11-11 | 62.47 | 63.08 | 60.89 | 61.42 | -1.68% | 0.89 | 3.19% |
| 2025-11-10 | 63.50 | 63.90 | 62.13 | 62.47 | -1.62% | 1.07 | 3.76% |
| 2025-11-07 | 64.35 | 65.30 | 63.10 | 63.50 | -1.24% | 1.23 | 4.27% |
| 2025-11-06 | 64.09 | 64.99 | 63.73 | 64.30 | +0.17% | 1.26 | 4.34% |
| 2025-11-05 | 63.26 | 65.21 | 63.16 | 64.19 | +0.02% | 1.09 | 3.73% |
| 2025-11-04 | 66.22 | 66.22 | 63.31 | 64.18 | -3.08% | 1.56 | 5.37% |
| 2025-11-03 | 67.98 | 68.88 | 66.05 | 66.22 | -1.18% | 2.19 | 7.21% |
| 2025-10-31 | 63.75 | 68.66 | 63.36 | 67.01 | +4.43% | 3.25 | 10.65% |
| 2025-10-30 | 66.73 | 66.80 | 63.33 | 64.17 | -3.97% | 2.32 | 8.01% |
| 2025-10-29 | 65.62 | 66.98 | 64.51 | 66.82 | +0.78% | 1.82 | 6.09% |
| 2025-10-28 | 68.47 | 68.47 | 65.13 | 66.30 | -1.50% | 1.74 | 5.82% |
| 2025-10-27 | 66.45 | 68.35 | 63.93 | 67.31 | +2.92% | 2.48 | 8.26% |
| 2025-10-24 | 65.23 | 66.25 | 64.47 | 65.40 | -0.03% | 1.14 | 3.87% |
| 2025-10-23 | 64.56 | 65.81 | 63.43 | 65.42 | +1.32% | 1.20 | 4.11% |