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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 43.63 | 45.50 | 41.95 | 42.47 | -4.84% | 3.02 | 6.17% |
| 2026-03-20 | 49.23 | 49.52 | 44.57 | 44.63 | -8.45% | 3.78 | 7.38% |
| 2026-03-19 | 47.98 | 49.66 | 47.80 | 48.75 | -1.12% | 1.73 | 3.18% |
| 2026-03-18 | 48.85 | 49.59 | 48.23 | 49.30 | +1.75% | 1.62 | 2.95% |
| 2026-03-17 | 49.97 | 51.26 | 48.33 | 48.45 | -3.04% | 2.44 | 4.39% |
| 2026-03-16 | 47.80 | 50.29 | 46.40 | 49.97 | +4.23% | 3.52 | 6.48% |
| 2026-03-13 | 49.10 | 49.45 | 47.73 | 47.94 | -3.05% | 2.06 | 3.79% |
| 2026-03-12 | 51.03 | 51.20 | 49.11 | 49.45 | -2.79% | 1.84 | 3.31% |
| 2026-03-11 | 51.55 | 52.10 | 50.54 | 50.87 | -2.92% | 3.63 | 6.32% |
| 2026-03-10 | 46.89 | 53.39 | 46.88 | 52.40 | +13.37% | 5.07 | 8.75% |
| 2026-03-09 | 45.17 | 46.68 | 44.11 | 46.22 | +0.81% | 2.26 | 4.45% |
| 2026-03-06 | 47.87 | 47.96 | 44.88 | 45.85 | -3.29% | 2.33 | 4.50% |
| 2026-03-05 | 47.02 | 48.20 | 46.67 | 47.41 | +2.51% | 1.47 | 2.77% |
| 2026-03-04 | 46.51 | 47.83 | 46.10 | 46.25 | -1.62% | 1.66 | 3.17% |
| 2026-03-03 | 48.65 | 49.68 | 46.92 | 47.01 | -2.27% | 2.26 | 4.17% |
| 2026-03-02 | 48.68 | 50.12 | 48.00 | 48.10 | -2.55% | 2.16 | 3.95% |
| 2026-02-27 | 49.29 | 50.54 | 48.70 | 49.36 | +0.06% | 1.49 | 2.70% |
| 2026-02-26 | 48.90 | 49.80 | 48.54 | 49.33 | +0.80% | 1.82 | 3.30% |
| 2026-02-25 | 49.61 | 49.71 | 47.97 | 48.94 | -1.45% | 2.01 | 3.70% |
| 2026-02-24 | 50.43 | 50.49 | 49.11 | 49.66 | -0.58% | 1.43 | 2.58% |