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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 41.58 | 41.58 | 40.25 | 40.76 | -0.49% | 0.83 | 1.89% |
| 2025-11-18 | 41.69 | 41.90 | 40.84 | 40.96 | -2.36% | 0.91 | 2.05% |
| 2025-11-17 | 42.80 | 43.45 | 41.40 | 41.95 | -2.67% | 1.21 | 2.65% |
| 2025-11-14 | 42.04 | 44.49 | 41.75 | 43.10 | +1.60% | 2.00 | 4.22% |
| 2025-11-13 | 42.67 | 43.34 | 41.85 | 42.42 | -0.14% | 1.23 | 2.67% |
| 2025-11-12 | 42.80 | 43.12 | 41.27 | 42.48 | -1.16% | 1.50 | 3.28% |
| 2025-11-11 | 43.16 | 44.52 | 42.90 | 42.98 | -0.09% | 1.71 | 3.62% |
| 2025-11-10 | 44.78 | 45.20 | 42.82 | 43.02 | -1.96% | 1.52 | 3.21% |
| 2025-11-07 | 45.66 | 45.85 | 43.76 | 43.88 | -3.90% | 1.69 | 3.51% |
| 2025-11-06 | 43.50 | 46.76 | 43.03 | 45.66 | +5.45% | 2.98 | 6.08% |
| 2025-11-05 | 43.05 | 43.83 | 42.35 | 43.30 | -0.35% | 1.45 | 3.10% |
| 2025-11-04 | 44.51 | 45.43 | 42.96 | 43.45 | -3.44% | 1.66 | 3.50% |
| 2025-11-03 | 43.75 | 45.42 | 43.75 | 45.00 | +3.21% | 2.63 | 5.43% |
| 2025-10-31 | 44.19 | 45.18 | 43.22 | 43.60 | -2.42% | 2.33 | 4.90% |
| 2025-10-30 | 45.49 | 45.65 | 43.80 | 44.68 | +0.02% | 2.85 | 5.87% |
| 2025-10-29 | 47.00 | 47.38 | 44.14 | 44.67 | -3.23% | 4.87 | 9.87% |
| 2025-10-28 | 45.10 | 47.00 | 44.93 | 46.16 | +1.88% | 3.06 | 6.12% |
| 2025-10-27 | 45.19 | 46.14 | 43.90 | 45.31 | +1.46% | 2.56 | 5.25% |
| 2025-10-24 | 44.39 | 45.16 | 43.70 | 44.66 | +0.86% | 2.52 | 5.24% |
| 2025-10-23 | 42.62 | 44.34 | 41.00 | 44.28 | +3.46% | 3.16 | 6.84% |