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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 35.61 | 35.95 | 35.15 | 35.72 | -0.64% | 1.24 | 10.52% |
| 2025-08-18 | 34.25 | 36.64 | 34.21 | 35.95 | +5.02% | 2.48 | 21.04% |
| 2025-08-15 | 33.58 | 34.33 | 33.58 | 34.23 | +2.15% | 0.82 | 7.32% |
| 2025-08-14 | 35.41 | 35.80 | 33.50 | 33.51 | -4.45% | 1.71 | 15.13% |
| 2025-08-13 | 34.67 | 35.14 | 34.67 | 35.07 | +1.30% | 1.03 | 8.91% |
| 2025-08-12 | 35.02 | 35.41 | 34.52 | 34.62 | -1.28% | 0.99 | 8.60% |
| 2025-08-11 | 34.68 | 35.96 | 34.67 | 35.07 | +1.42% | 1.16 | 9.92% |
| 2025-08-08 | 35.57 | 35.64 | 34.58 | 34.58 | -3.08% | 0.90 | 7.78% |
| 2025-08-07 | 35.84 | 36.03 | 35.51 | 35.68 | -0.75% | 0.73 | 6.20% |
| 2025-08-06 | 35.40 | 36.23 | 35.05 | 35.95 | +1.07% | 1.18 | 9.97% |
| 2025-08-05 | 34.61 | 35.80 | 34.61 | 35.57 | +2.27% | 1.14 | 9.80% |
| 2025-08-04 | 34.00 | 34.83 | 33.71 | 34.78 | +1.40% | 0.58 | 5.06% |
| 2025-08-01 | 34.60 | 34.60 | 34.10 | 34.30 | +0.23% | 0.40 | 3.49% |
| 2025-07-31 | 34.23 | 34.81 | 34.10 | 34.22 | -0.06% | 0.69 | 6.05% |
| 2025-07-30 | 35.22 | 35.29 | 33.97 | 34.24 | -3.22% | 1.10 | 9.61% |
| 2025-07-29 | 35.30 | 35.66 | 34.88 | 35.38 | +0.23% | 0.99 | 8.54% |
| 2025-07-28 | 35.32 | 35.54 | 35.12 | 35.30 | -0.03% | 0.62 | 5.30% |
| 2025-07-25 | 35.40 | 35.58 | 35.10 | 35.31 | -0.87% | 0.59 | 5.09% |
| 2025-07-24 | 35.36 | 35.82 | 35.35 | 35.62 | +0.28% | 0.42 | 3.56% |
| 2025-07-23 | 36.30 | 36.30 | 35.31 | 35.52 | -2.42% | 0.81 | 6.84% |