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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 66.56 | 66.85 | 64.20 | 64.57 | -2.80% | 1.12 | 3.81% |
| 2025-10-21 | 66.66 | 67.37 | 64.94 | 66.43 | +0.38% | 1.06 | 3.52% |
| 2025-10-20 | 64.30 | 68.28 | 64.30 | 66.18 | +3.28% | 1.93 | 6.39% |
| 2025-10-17 | 65.79 | 65.88 | 63.29 | 64.08 | -3.09% | 1.22 | 4.17% |
| 2025-10-16 | 67.16 | 67.16 | 64.88 | 66.13 | -1.65% | 1.54 | 5.16% |
| 2025-10-15 | 67.57 | 68.20 | 66.04 | 67.23 | -0.47% | 1.98 | 6.52% |
| 2025-10-14 | 71.46 | 71.61 | 66.86 | 67.55 | -4.41% | 1.55 | 4.96% |
| 2025-10-13 | 71.86 | 73.13 | 68.66 | 70.67 | -5.60% | 2.18 | 6.78% |
| 2025-10-10 | 76.08 | 77.43 | 74.16 | 74.86 | -2.09% | 1.53 | 4.49% |
| 2025-10-09 | 78.65 | 78.68 | 75.94 | 76.46 | -2.18% | 1.98 | 5.69% |
| 2025-09-30 | 81.47 | 81.47 | 78.10 | 78.16 | -2.84% | 1.85 | 5.16% |
| 2025-09-29 | 80.85 | 84.54 | 79.85 | 80.45 | -0.90% | 2.39 | 6.47% |
| 2025-09-26 | 85.78 | 86.83 | 80.95 | 81.18 | -5.17% | 2.42 | 6.40% |
| 2025-09-25 | 89.70 | 92.43 | 85.44 | 85.60 | -4.61% | 2.88 | 7.21% |
| 2025-09-24 | 91.57 | 94.30 | 89.60 | 89.73 | -2.10% | 3.16 | 7.61% |
| 2025-09-23 | 89.33 | 96.22 | 87.85 | 91.66 | +2.89% | 4.85 | 11.54% |
| 2025-09-22 | 80.98 | 94.40 | 80.98 | 89.08 | +9.74% | 5.12 | 12.62% |
| 2025-09-19 | 86.87 | 86.87 | 79.36 | 81.18 | -7.47% | 4.17 | 11.25% |
| 2025-09-18 | 91.43 | 95.73 | 85.44 | 87.74 | -1.84% | 5.12 | 12.34% |
| 2025-09-17 | 89.83 | 90.43 | 84.35 | 89.38 | -1.38% | 4.49 | 11.31% |