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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 86.84 | 94.47 | 84.03 | 90.63 | +4.20% | 4.67 | 11.47% |
| 2025-09-15 | 87.12 | 89.95 | 86.42 | 86.98 | +0.10% | 1.96 | 4.92% |
| 2025-09-12 | 89.41 | 91.01 | 86.84 | 86.89 | -4.01% | 1.82 | 4.54% |
| 2025-09-11 | 88.24 | 93.26 | 87.37 | 90.52 | +2.47% | 2.87 | 7.00% |
| 2025-09-10 | 97.61 | 98.50 | 87.14 | 88.33 | -9.66% | 4.43 | 10.54% |
| 2025-09-09 | 92.74 | 99.64 | 89.33 | 97.78 | +4.80% | 4.24 | 9.85% |
| 2025-09-08 | 92.90 | 97.47 | 89.52 | 93.30 | +2.15% | 4.70 | 11.08% |
| 2025-09-05 | 80.80 | 93.62 | 80.80 | 91.33 | +12.16% | 3.33 | 8.40% |
| 2025-09-04 | 86.21 | 90.43 | 79.01 | 81.43 | -5.47% | 3.52 | 9.40% |
| 2025-09-03 | 93.82 | 93.82 | 85.85 | 86.14 | -6.31% | 3.68 | 9.14% |
| 2025-09-02 | 80.76 | 96.54 | 78.40 | 91.94 | +14.28% | 6.00 | 14.74% |
| 2025-09-01 | 82.33 | 84.84 | 80.10 | 80.45 | -2.73% | 2.33 | 6.27% |
| 2025-08-29 | 72.87 | 87.13 | 72.33 | 82.71 | +12.90% | 3.80 | 10.51% |
| 2025-08-28 | 71.92 | 73.49 | 68.39 | 73.25 | +1.72% | 1.85 | 5.75% |
| 2025-08-27 | 73.66 | 74.95 | 71.73 | 72.02 | -1.76% | 1.63 | 4.88% |
| 2025-08-26 | 74.65 | 74.86 | 72.84 | 73.30 | -2.50% | 1.53 | 4.58% |
| 2025-08-25 | 79.05 | 79.14 | 72.96 | 75.18 | -3.77% | 2.93 | 8.61% |
| 2025-08-22 | 78.83 | 82.68 | 77.31 | 78.12 | -0.86% | 1.66 | 4.62% |
| 2025-08-21 | 83.04 | 84.83 | 78.55 | 78.80 | -5.11% | 1.94 | 5.28% |
| 2025-08-20 | 68.93 | 83.83 | 68.93 | 83.04 | -0.23% | 2.68 | 7.27% |