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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 37.28 | 37.73 | 35.90 | 37.18 | +1.89% | 2.74 | 22.54% |
| 2025-06-23 | 35.16 | 36.50 | 35.02 | 36.49 | +4.47% | 2.31 | 19.40% |
| 2025-06-20 | 34.00 | 35.10 | 33.70 | 34.93 | +2.13% | 1.55 | 13.55% |
| 2025-06-19 | 33.03 | 35.18 | 32.95 | 34.20 | +2.92% | 2.11 | 18.56% |
| 2025-06-18 | 33.03 | 33.65 | 32.82 | 33.23 | -0.03% | 0.57 | 5.16% |
| 2025-06-17 | 33.31 | 34.42 | 33.03 | 33.24 | -0.95% | 0.72 | 6.48% |
| 2025-06-16 | 33.00 | 35.00 | 33.00 | 33.56 | +3.97% | 1.15 | 10.33% |
| 2025-06-13 | 33.59 | 33.61 | 32.25 | 32.28 | -4.38% | 0.83 | 7.62% |
| 2025-06-12 | 34.01 | 34.34 | 33.58 | 33.76 | -2.14% | 0.97 | 8.65% |
| 2025-06-11 | 33.28 | 34.50 | 33.28 | 34.50 | +4.70% | 1.41 | 12.58% |
| 2025-06-10 | 33.60 | 33.88 | 32.92 | 32.95 | -2.37% | 0.89 | 8.08% |
| 2025-06-09 | 34.25 | 34.29 | 33.40 | 33.75 | -1.26% | 0.92 | 8.20% |
| 2025-06-06 | 34.00 | 34.44 | 33.21 | 34.18 | +0.26% | 0.68 | 6.08% |
| 2025-06-05 | 33.99 | 34.41 | 33.65 | 34.09 | -0.31% | 0.80 | 7.07% |
| 2025-06-04 | 34.77 | 34.93 | 33.79 | 34.20 | -1.64% | 1.00 | 8.81% |
| 2025-06-03 | 34.63 | 34.96 | 34.03 | 34.77 | -0.61% | 1.28 | 11.19% |
| 2025-05-30 | 33.38 | 35.26 | 32.87 | 34.98 | +4.08% | 1.88 | 16.57% |
| 2025-05-29 | 33.24 | 34.46 | 33.24 | 33.61 | +0.51% | 1.03 | 9.16% |
| 2025-05-28 | 33.41 | 35.33 | 33.41 | 33.44 | +0.95% | 1.36 | 12.11% |
| 2025-05-27 | 33.57 | 34.02 | 32.84 | 33.13 | -1.04% | 0.74 | 6.78% |