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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 51.34 | 51.66 | 49.80 | 49.95 | -3.35% | 1.50 | 2.65% |
| 2026-02-12 | 49.75 | 51.97 | 49.51 | 51.68 | +4.40% | 2.85 | 4.96% |
| 2026-02-11 | 49.45 | 50.47 | 49.10 | 49.50 | +0.73% | 1.44 | 2.59% |
| 2026-02-10 | 49.35 | 49.96 | 48.58 | 49.14 | -1.42% | 1.79 | 3.26% |
| 2026-02-09 | 51.19 | 52.07 | 49.60 | 49.85 | -3.15% | 2.83 | 5.04% |
| 2026-02-06 | 50.03 | 52.30 | 49.24 | 51.47 | +3.31% | 2.37 | 4.15% |
| 2026-02-05 | 51.75 | 51.99 | 48.88 | 49.82 | -2.88% | 2.64 | 4.73% |
| 2026-02-04 | 49.50 | 53.43 | 49.33 | 51.30 | +4.18% | 3.65 | 6.30% |
| 2026-02-03 | 48.00 | 49.55 | 47.99 | 49.24 | +3.66% | 2.42 | 4.43% |
| 2026-02-02 | 47.97 | 48.97 | 47.03 | 47.50 | -0.38% | 2.11 | 3.92% |
| 2026-01-30 | 47.07 | 47.96 | 46.16 | 47.68 | +1.10% | 1.69 | 3.21% |
| 2026-01-29 | 48.62 | 49.45 | 46.86 | 47.16 | -3.24% | 2.49 | 4.63% |
| 2026-01-28 | 50.39 | 50.50 | 48.67 | 48.74 | -3.77% | 2.04 | 3.71% |
| 2026-01-27 | 49.72 | 50.68 | 48.50 | 50.65 | +0.80% | 2.51 | 4.51% |
| 2026-01-26 | 49.26 | 50.77 | 48.81 | 50.25 | +2.13% | 3.27 | 5.85% |
| 2026-01-23 | 49.82 | 49.90 | 48.44 | 49.20 | -1.68% | 2.47 | 4.51% |
| 2026-01-22 | 51.21 | 51.68 | 49.76 | 50.04 | -2.25% | 2.88 | 5.12% |
| 2026-01-21 | 48.20 | 52.09 | 47.62 | 51.19 | +7.63% | 4.59 | 8.11% |
| 2026-01-20 | 48.59 | 48.98 | 47.14 | 47.56 | -1.51% | 2.55 | 4.76% |
| 2026-01-19 | 49.20 | 49.33 | 46.53 | 48.29 | +1.36% | 4.97 | 9.21% |