富特科技 sz.301607
56.36
+2.98%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 55.59 | 57.02 | 54.99 | 56.36 | +2.98% | 3.66 | 6.01% |
| 2026-05-21 | 57.51 | 58.10 | 54.33 | 54.73 | -3.46% | 4.70 | 7.65% |
| 2026-05-20 | 55.16 | 57.28 | 54.14 | 56.69 | +3.92% | 5.53 | 9.14% |
| 2026-05-19 | 54.00 | 55.15 | 52.86 | 54.55 | +2.19% | 3.76 | 6.40% |
| 2026-05-18 | 50.99 | 53.65 | 50.25 | 53.38 | +4.52% | 3.57 | 6.29% |
| 2026-05-15 | 52.61 | 52.80 | 50.57 | 51.07 | -2.91% | 3.91 | 6.98% |
| 2026-05-14 | 55.95 | 56.11 | 52.60 | 52.60 | -4.90% | 4.22 | 7.19% |
| 2026-05-13 | 53.22 | 55.65 | 52.40 | 55.31 | +2.88% | 4.18 | 7.08% |
| 2026-05-12 | 54.20 | 54.38 | 52.66 | 53.76 | -0.44% | 4.08 | 7.04% |
| 2026-05-11 | 52.24 | 54.39 | 51.44 | 54.00 | +4.39% | 4.83 | 8.39% |
| 2026-05-08 | 51.65 | 52.53 | 50.97 | 51.73 | -0.23% | 2.96 | 5.28% |
| 2026-05-07 | 51.79 | 52.16 | 50.80 | 51.85 | +1.31% | 2.55 | 4.58% |
| 2026-05-06 | 51.21 | 52.21 | 50.70 | 51.18 | +1.29% | 3.78 | 6.80% |
| 2026-04-30 | 51.18 | 51.72 | 49.84 | 50.53 | -3.57% | 3.33 | 6.06% |
| 2026-04-29 | 50.90 | 53.45 | 49.40 | 52.40 | +2.99% | 5.26 | 9.45% |
| 2026-04-28 | 52.28 | 52.87 | 50.15 | 50.88 | -3.84% | 4.07 | 7.36% |
| 2026-04-27 | 55.50 | 55.68 | 51.11 | 52.91 | -4.22% | 6.93 | 12.23% |
| 2026-04-24 | 53.95 | 55.96 | 52.52 | 55.24 | +3.54% | 4.74 | 7.78% |
| 2026-04-23 | 55.05 | 55.30 | 53.30 | 53.35 | -3.54% | 5.21 | 8.62% |
| 2026-04-22 | 47.74 | 57.25 | 47.37 | 55.31 | +15.93% | 8.83 | 14.72% |