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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 35.99 | 36.80 | 35.81 | 36.40 | +0.91% | 1.06 | 8.80% |
| 2025-07-21 | 35.42 | 36.56 | 35.09 | 36.07 | +1.46% | 0.81 | 6.79% |
| 2025-07-18 | 35.65 | 36.09 | 35.37 | 35.55 | +0.08% | 0.67 | 5.71% |
| 2025-07-17 | 35.49 | 35.72 | 35.33 | 35.52 | -0.03% | 0.57 | 4.90% |
| 2025-07-16 | 36.00 | 36.00 | 35.53 | 35.53 | -0.95% | 0.67 | 5.65% |
| 2025-07-15 | 36.20 | 36.59 | 35.38 | 35.87 | -0.91% | 0.68 | 5.76% |
| 2025-07-14 | 35.24 | 36.45 | 35.12 | 36.20 | +2.72% | 1.08 | 9.06% |
| 2025-07-11 | 35.01 | 35.41 | 34.82 | 35.24 | +0.34% | 0.58 | 4.99% |
| 2025-07-10 | 35.99 | 36.12 | 34.87 | 35.12 | -2.66% | 1.25 | 10.72% |
| 2025-07-09 | 36.89 | 37.16 | 35.96 | 36.08 | -2.54% | 1.12 | 9.32% |
| 2025-07-08 | 36.99 | 37.36 | 36.45 | 37.02 | +0.90% | 0.85 | 6.92% |
| 2025-07-07 | 37.52 | 37.81 | 36.66 | 36.69 | -3.22% | 1.13 | 9.24% |
| 2025-07-04 | 37.20 | 38.35 | 36.86 | 37.91 | +0.85% | 1.77 | 14.22% |
| 2025-07-03 | 37.60 | 37.97 | 37.10 | 37.59 | -2.13% | 1.83 | 14.78% |
| 2025-07-02 | 37.60 | 40.08 | 37.03 | 38.41 | +0.44% | 2.36 | 18.72% |
| 2025-07-01 | 38.55 | 39.12 | 37.58 | 38.24 | -4.21% | 3.03 | 23.96% |
| 2025-06-30 | 37.64 | 41.00 | 36.80 | 39.92 | +2.49% | 4.35 | 34.68% |
| 2025-06-27 | 45.96 | 46.00 | 38.12 | 38.95 | -3.92% | 6.80 | 48.05% |
| 2025-06-26 | 37.51 | 40.54 | 37.27 | 40.54 | +6.46% | 3.33 | 25.56% |
| 2025-06-25 | 37.09 | 38.37 | 36.84 | 38.08 | +2.42% | 2.39 | 19.18% |