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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 47.70 | 48.20 | 46.61 | 47.71 | -0.08% | 1.79 | 3.36% |
| 2026-04-20 | 48.97 | 49.20 | 47.22 | 47.75 | -2.49% | 1.44 | 2.70% |
| 2026-04-17 | 48.50 | 49.29 | 48.20 | 48.97 | +0.72% | 1.21 | 2.21% |
| 2026-04-16 | 47.82 | 48.88 | 47.50 | 48.62 | +2.14% | 1.42 | 2.61% |
| 2026-04-15 | 48.68 | 48.80 | 47.51 | 47.60 | -2.20% | 1.13 | 2.11% |
| 2026-04-14 | 49.10 | 49.20 | 48.34 | 48.67 | -0.20% | 1.21 | 2.22% |
| 2026-04-13 | 48.60 | 50.00 | 48.50 | 48.77 | -1.05% | 1.70 | 3.10% |
| 2026-04-10 | 49.08 | 49.70 | 48.32 | 49.29 | +2.13% | 1.67 | 3.03% |
| 2026-04-09 | 47.21 | 49.10 | 46.70 | 48.26 | +1.71% | 1.71 | 3.17% |
| 2026-04-08 | 46.51 | 47.55 | 46.06 | 47.45 | +4.49% | 2.05 | 3.91% |
| 2026-04-07 | 46.30 | 46.48 | 44.90 | 45.41 | -1.60% | 1.75 | 3.43% |
| 2026-04-03 | 45.68 | 46.59 | 44.81 | 46.15 | +1.23% | 1.55 | 3.01% |
| 2026-04-02 | 45.58 | 46.18 | 44.36 | 45.59 | -0.46% | 1.38 | 2.73% |
| 2026-04-01 | 45.10 | 46.58 | 45.01 | 45.80 | +3.74% | 1.67 | 3.25% |
| 2026-03-31 | 45.41 | 46.09 | 44.15 | 44.15 | -2.77% | 1.21 | 2.41% |
| 2026-03-30 | 45.42 | 46.14 | 44.80 | 45.41 | -1.18% | 1.16 | 2.29% |
| 2026-03-27 | 43.55 | 46.40 | 43.43 | 45.95 | +4.24% | 1.85 | 3.63% |
| 2026-03-26 | 44.18 | 44.98 | 43.72 | 44.08 | -0.25% | 1.05 | 2.12% |
| 2026-03-25 | 44.30 | 45.38 | 43.80 | 44.19 | +0.55% | 1.53 | 3.08% |
| 2026-03-24 | 43.28 | 44.47 | 41.51 | 43.95 | +3.48% | 2.00 | 4.19% |