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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 32.13 | 34.48 | 31.77 | 33.48 | +4.04% | 1.40 | 12.69% |
| 2025-05-23 | 32.98 | 33.68 | 32.13 | 32.18 | -3.30% | 1.38 | 12.72% |
| 2025-05-22 | 35.97 | 36.09 | 32.84 | 33.28 | -8.52% | 2.65 | 23.17% |
| 2025-05-21 | 34.62 | 36.37 | 33.86 | 36.37 | +6.21% | 2.91 | 24.99% |
| 2025-05-20 | 33.90 | 34.90 | 33.23 | 34.25 | +2.04% | 1.56 | 13.81% |
| 2025-05-19 | 33.06 | 33.89 | 31.99 | 33.56 | +0.73% | 1.16 | 10.55% |
| 2025-05-16 | 32.13 | 33.84 | 32.13 | 33.32 | +3.02% | 1.05 | 9.58% |
| 2025-05-15 | 32.40 | 33.15 | 31.78 | 32.34 | -0.24% | 0.79 | 7.31% |
| 2025-05-14 | 32.86 | 32.90 | 31.91 | 32.42 | -1.07% | 0.76 | 7.12% |
| 2025-05-13 | 33.70 | 33.95 | 32.77 | 32.77 | -1.54% | 0.69 | 6.29% |
| 2025-05-12 | 33.20 | 34.54 | 32.89 | 33.28 | +0.65% | 1.00 | 9.04% |
| 2025-05-09 | 33.34 | 34.34 | 32.62 | 33.07 | -0.71% | 1.25 | 11.29% |
| 2025-05-08 | 33.16 | 33.89 | 32.84 | 33.30 | +1.41% | 0.86 | 7.76% |
| 2025-05-07 | 32.88 | 33.38 | 32.42 | 32.84 | +0.31% | 0.90 | 8.25% |
| 2025-05-06 | 31.47 | 32.77 | 31.26 | 32.74 | +5.14% | 1.07 | 10.02% |