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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 49.00 | 49.98 | 47.30 | 47.64 | +7.98% | 7.10 | 13.02% |
| 2026-01-15 | 43.48 | 44.77 | 43.10 | 44.12 | +0.34% | 1.79 | 3.64% |
| 2026-01-14 | 42.83 | 44.49 | 42.31 | 43.97 | +3.29% | 2.41 | 4.98% |
| 2026-01-13 | 43.74 | 43.80 | 42.37 | 42.57 | -2.67% | 1.74 | 3.62% |
| 2026-01-12 | 43.96 | 44.22 | 42.47 | 43.74 | -0.43% | 1.82 | 3.76% |
| 2026-01-09 | 44.49 | 44.99 | 43.66 | 43.93 | -1.10% | 1.70 | 3.45% |
| 2026-01-08 | 45.68 | 46.27 | 44.21 | 44.42 | -2.86% | 1.85 | 3.67% |
| 2026-01-07 | 44.00 | 46.99 | 43.52 | 45.73 | +3.53% | 3.38 | 6.62% |
| 2026-01-06 | 41.87 | 45.11 | 41.87 | 44.17 | +5.49% | 3.38 | 6.84% |
| 2026-01-05 | 40.23 | 42.15 | 40.09 | 41.87 | +4.39% | 1.79 | 3.88% |
| 2025-12-31 | 40.93 | 40.93 | 39.90 | 40.11 | -1.21% | 1.00 | 2.22% |
| 2025-12-30 | 41.21 | 41.35 | 40.33 | 40.60 | -1.10% | 1.24 | 2.71% |
| 2025-12-29 | 41.80 | 41.91 | 40.95 | 41.05 | -1.72% | 1.40 | 3.02% |
| 2025-12-26 | 43.07 | 43.50 | 41.62 | 41.77 | -4.13% | 2.45 | 5.15% |
| 2025-12-25 | 41.70 | 45.25 | 41.27 | 43.57 | +6.01% | 4.27 | 8.68% |
| 2025-12-24 | 40.30 | 41.16 | 40.00 | 41.10 | +1.73% | 1.08 | 2.38% |
| 2025-12-23 | 40.21 | 40.79 | 40.10 | 40.40 | +0.57% | 1.09 | 2.42% |
| 2025-12-22 | 39.67 | 41.28 | 39.41 | 40.17 | +1.44% | 0.93 | 2.05% |
| 2025-12-19 | 40.20 | 40.75 | 39.50 | 39.60 | -0.63% | 0.83 | 1.85% |
| 2025-12-18 | 39.80 | 40.48 | 39.61 | 39.85 | -0.33% | 0.69 | 1.54% |