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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 37.74 | 39.50 | 36.71 | 37.95 | +7.02% | 4.95 | 12.02% |
| 2025-09-15 | 35.29 | 36.39 | 35.21 | 35.46 | +0.74% | 1.04 | 2.70% |
| 2025-09-12 | 36.05 | 36.10 | 35.20 | 35.20 | -4.01% | 1.64 | 4.25% |
| 2025-09-11 | 36.00 | 36.88 | 35.70 | 36.67 | +1.35% | 1.23 | 3.11% |
| 2025-09-10 | 35.69 | 36.54 | 35.69 | 36.18 | +1.12% | 1.08 | 2.76% |
| 2025-09-09 | 35.54 | 36.39 | 35.28 | 35.78 | -0.31% | 1.27 | 3.27% |
| 2025-09-08 | 34.00 | 36.00 | 33.96 | 35.89 | +4.91% | 1.88 | 4.93% |
| 2025-09-05 | 33.91 | 34.65 | 33.41 | 34.21 | +1.03% | 1.54 | 4.17% |
| 2025-09-04 | 34.96 | 35.77 | 33.71 | 33.86 | -3.42% | 1.54 | 4.15% |
| 2025-09-03 | 36.55 | 36.99 | 35.00 | 35.06 | -5.12% | 1.06 | 8.98% |
| 2025-09-02 | 36.13 | 37.80 | 34.92 | 36.95 | +1.37% | 2.05 | 17.24% |
| 2025-09-01 | 36.00 | 36.78 | 36.00 | 36.45 | -0.49% | 1.19 | 9.95% |
| 2025-08-29 | 37.52 | 37.52 | 36.60 | 36.63 | -3.40% | 1.47 | 12.08% |
| 2025-08-28 | 38.30 | 38.76 | 36.40 | 37.92 | -1.10% | 2.35 | 18.88% |
| 2025-08-27 | 37.08 | 39.32 | 36.80 | 38.34 | +2.71% | 3.22 | 25.50% |
| 2025-08-26 | 36.80 | 37.35 | 36.30 | 37.33 | +3.12% | 2.60 | 21.34% |
| 2025-08-25 | 35.98 | 36.29 | 35.78 | 36.20 | +0.61% | 1.32 | 11.10% |
| 2025-08-22 | 36.00 | 36.30 | 35.55 | 35.98 | +0.84% | 1.05 | 8.83% |
| 2025-08-21 | 36.06 | 36.25 | 35.39 | 35.68 | -1.46% | 1.10 | 9.29% |
| 2025-08-20 | 35.51 | 36.37 | 35.45 | 36.21 | +1.37% | 1.39 | 11.66% |