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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 43.68 | 44.30 | 42.44 | 42.80 | -3.45% | 2.94 | 6.28% |
| 2025-10-21 | 44.68 | 46.49 | 44.12 | 44.33 | -0.78% | 4.07 | 8.38% |
| 2025-10-20 | 43.69 | 46.67 | 42.81 | 44.68 | +4.37% | 5.42 | 11.21% |
| 2025-10-17 | 44.82 | 46.30 | 42.60 | 42.81 | -7.70% | 5.52 | 11.57% |
| 2025-10-16 | 43.99 | 49.79 | 43.53 | 46.38 | +9.21% | 9.04 | 17.77% |
| 2025-10-15 | 39.61 | 43.27 | 39.14 | 42.47 | +12.27% | 6.86 | 15.23% |
| 2025-10-14 | 37.29 | 39.25 | 37.29 | 37.83 | +1.94% | 1.80 | 4.35% |
| 2025-10-13 | 36.09 | 39.00 | 35.51 | 37.11 | -2.06% | 1.89 | 4.65% |
| 2025-10-10 | 38.78 | 38.98 | 37.33 | 37.89 | -1.71% | 1.83 | 4.46% |
| 2025-10-09 | 38.80 | 39.58 | 38.38 | 38.55 | -1.53% | 1.70 | 4.04% |
| 2025-09-30 | 39.50 | 39.78 | 38.88 | 39.15 | -1.63% | 1.54 | 3.64% |
| 2025-09-29 | 39.81 | 40.50 | 39.12 | 39.80 | -2.28% | 2.02 | 4.69% |
| 2025-09-26 | 41.54 | 41.77 | 40.58 | 40.73 | -1.95% | 1.59 | 3.57% |
| 2025-09-25 | 41.81 | 42.39 | 40.79 | 41.54 | -1.59% | 2.33 | 5.17% |
| 2025-09-24 | 42.20 | 42.58 | 40.70 | 42.21 | -1.10% | 3.14 | 6.93% |
| 2025-09-23 | 41.81 | 43.00 | 41.16 | 42.68 | +0.28% | 3.54 | 7.76% |
| 2025-09-22 | 40.90 | 43.89 | 40.50 | 42.56 | +4.14% | 4.92 | 10.62% |
| 2025-09-19 | 40.30 | 41.49 | 39.61 | 40.87 | +2.46% | 4.18 | 9.48% |
| 2025-09-18 | 37.39 | 42.00 | 37.25 | 39.89 | +5.56% | 6.74 | 15.60% |
| 2025-09-17 | 37.31 | 38.40 | 36.84 | 37.79 | -0.42% | 3.15 | 7.76% |