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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 39.53 | 40.06 | 38.90 | 39.98 | +0.93% | 0.63 | 1.43% |
| 2025-12-16 | 41.12 | 41.27 | 39.55 | 39.61 | -3.88% | 0.74 | 1.64% |
| 2025-12-15 | 42.08 | 42.18 | 41.13 | 41.21 | -1.97% | 0.87 | 1.87% |
| 2025-12-12 | 42.46 | 42.77 | 41.50 | 42.04 | -1.34% | 0.84 | 1.78% |
| 2025-12-11 | 43.04 | 43.57 | 42.51 | 42.61 | -1.00% | 0.68 | 1.40% |
| 2025-12-10 | 42.60 | 43.44 | 42.10 | 43.04 | +0.65% | 0.84 | 1.76% |
| 2025-12-09 | 42.87 | 43.57 | 42.58 | 42.76 | -0.65% | 0.91 | 1.90% |
| 2025-12-08 | 41.78 | 44.00 | 41.08 | 43.04 | +3.07% | 1.43 | 2.99% |
| 2025-12-05 | 41.11 | 42.29 | 41.05 | 41.76 | +0.99% | 0.93 | 1.99% |
| 2025-12-04 | 41.32 | 41.81 | 41.03 | 41.35 | +0.10% | 0.69 | 1.50% |
| 2025-12-03 | 41.00 | 41.58 | 40.67 | 41.31 | +1.57% | 0.85 | 1.84% |
| 2025-12-02 | 41.49 | 42.32 | 40.60 | 40.67 | -1.48% | 0.89 | 1.93% |
| 2025-12-01 | 40.60 | 41.70 | 40.03 | 41.28 | +2.10% | 1.43 | 3.11% |
| 2025-11-28 | 39.48 | 40.76 | 39.48 | 40.43 | +2.07% | 0.72 | 1.59% |
| 2025-11-27 | 39.80 | 40.75 | 39.61 | 39.61 | -0.48% | 0.65 | 1.46% |
| 2025-11-26 | 39.03 | 40.38 | 39.03 | 39.80 | +0.43% | 0.70 | 1.62% |
| 2025-11-25 | 40.04 | 40.66 | 39.57 | 39.63 | +0.15% | 0.62 | 1.43% |
| 2025-11-24 | 39.00 | 39.97 | 38.78 | 39.57 | +1.85% | 0.70 | 1.64% |
| 2025-11-21 | 40.31 | 40.56 | 38.85 | 38.85 | -4.80% | 0.87 | 2.02% |
| 2025-11-20 | 41.24 | 41.85 | 40.16 | 40.81 | +0.12% | 0.82 | 1.85% |