当前位置: 爱股网 > 股票行情 > 福事特(301446)股票行情

福事特(301446)股票行情

福事特(301446)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

福事特(301446)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	38.11	36.77	-0.70	-1.87%	36.54	38.11	9130	3383.97	2.87%	0.00
2026-03-25	38.22	37.47	0.27	0.73%	37.07	38.22	8851	3326.76	2.79%	0.00
2026-03-24	36.04	37.20	1.87	5.29%	36.00	37.50	11100	4074.97	3.49%	0.00
2026-03-23	37.97	35.33	-2.46	-6.51%	34.98	37.97	12821	4634.72	4.04%	0.00
2026-03-20	39.31	37.79	-1.05	-2.70%	37.53	39.31	7164	2752.71	2.25%	0.00
2026-03-19	40.25	38.84	-1.36	-3.38%	38.39	40.25	7156	2792.26	2.25%	0.00
2026-03-18	39.37	40.20	1.30	3.34%	39.09	40.48	9425	3757.15	2.97%	0.00
2026-03-17	40.72	38.90	-1.81	-4.45%	38.72	41.10	11634	4610.48	3.66%	0.00
2026-03-16	41.65	40.71	-0.74	-1.79%	40.54	41.65	7536	3084.33	2.37%	0.00
2026-03-13	43.51	41.45	-2.06	-4.73%	41.11	43.51	13144	5540.15	4.14%	0.00
2026-03-12	45.50	43.51	-1.79	-3.95%	43.31	45.50	12948	5700.15	4.08%	0.00
2026-03-11	46.55	45.30	-1.25	-2.69%	44.98	47.05	17150	7868.19	5.40%	0.00
2026-03-10	43.22	46.55	3.74	8.74%	43.20	47.69	27141	12391.19	8.54%	0.00
2026-03-09	43.22	42.81	-0.37	-0.86%	41.88	43.36	9944	4225.99	3.13%	0.00
2026-03-06	42.94	43.18	0.37	0.86%	41.90	43.79	7187	3109.13	2.26%	0.00
2026-03-05	42.82	42.81	0.96	2.29%	42.26	43.17	9356	3999.13	2.94%	0.00
2026-03-04	40.22	41.85	0.27	0.65%	40.10	42.88	14235	5983.40	4.48%	0.00
2026-03-03	43.43	41.58	-1.85	-4.26%	41.58	44.08	19151	8226.90	6.03%	0.00
2026-03-02	44.67	43.43	-2.25	-4.93%	42.71	45.00	33063	14495.43	10.41%	0.00
2026-02-27	43.18	45.68	2.58	5.99%	43.18	48.97	48085	22236.02	15.13%	0.00
2026-02-26	44.79	43.10	-1.43	-3.21%	42.91	45.07	17490	7625.15	5.50%	0.00
2026-02-25	43.35	44.53	1.28	2.96%	43.34	44.66	9292	4099.46	2.92%	0.00
2026-02-24	44.05	43.25	0.06	0.14%	43.03	44.68	9283	4056.47	2.92%	0.00
2026-02-13	43.50	43.19	-0.49	-1.12%	43.06	44.49	7525	3281.82	2.37%	0.00
2026-02-12	43.95	43.68	-0.26	-0.59%	43.20	44.64	8835	3876.84	2.78%	0.00
2026-02-11	44.33	43.94	-0.22	-0.50%	43.81	45.85	11204	5031.74	3.53%	0.00
2026-02-10	45.30	44.16	-1.07	-2.37%	43.90	45.39	8021	3577.94	2.52%	0.00
2026-02-09	44.94	45.23	0.52	1.16%	43.81	45.52	8691	3918.89	2.74%	0.00
2026-02-06	44.50	44.71	0.05	0.11%	43.90	46.33	13562	6121.08	4.27%	0.00
2026-02-05	46.22	44.66	-2.24	-4.78%	44.41	46.89	11871	5370.32	3.74%	0.00
2026-02-04	46.09	46.90	1.02	2.22%	45.54	48.98	19896	9391.21	6.26%	0.00
2026-02-03	44.37	45.88	2.49	5.74%	43.68	46.42	26505	11959.07	8.34%	0.00
2026-02-02	45.96	43.39	-3.42	-7.31%	43.27	46.68	32899	14606.03	10.35%	0.00
2026-01-30	48.52	46.81	-2.69	-5.43%	46.15	49.25	30775	14466.18	9.69%	0.00
2026-01-29	49.81	49.50	-0.39	-0.78%	47.96	49.95	32326	15804.82	10.17%	0.00
2026-01-28	46.10	49.89	3.79	8.22%	45.79	52.48	50255	24933.24	15.82%	0.00
2026-01-27	45.84	46.10	-0.54	-1.16%	45.00	46.88	32136	14784.86	10.11%	0.00
2026-01-26	42.93	46.64	5.77	14.12%	42.02	48.55	62781	28970.05	19.76%	0.00
2026-01-23	39.69	40.87	1.33	3.36%	38.62	41.58	20757	8448.25	6.53%	0.00
2026-01-22	38.53	39.54	1.02	2.65%	38.03	39.60	18332	7121.01	5.77%	0.00
2026-01-21	38.22	38.52	0.26	0.68%	37.28	39.15	33964	12957.56	10.69%	0.00
2026-01-20	40.21	38.26	-1.94	-4.83%	37.80	41.09	32153	12562.65	10.12%	0.00
2026-01-19	39.89	40.20	0.22	0.55%	39.15	40.88	17651	7062.80	5.56%	0.00
2026-01-16	40.04	39.98	0.30	0.76%	38.50	40.65	25680	10167.54	8.08%	0.00
2026-01-15	38.21	39.68	1.06	2.74%	38.21	41.48	28432	11364.42	8.95%	0.00
2026-01-14	37.59	38.62	0.92	2.44%	37.20	39.13	32445	12370.37	10.21%	0.00
2026-01-13	35.87	37.70	1.85	5.16%	35.52	38.35	37132	13776.05	11.69%	1.00
2026-01-12	35.66	35.85	0.25	0.70%	35.25	36.65	18871	6735.86	5.94%	0.00
2026-01-09	35.97	35.60	0.13	0.37%	34.77	35.99	27308	9638.57	8.60%	0.00
2026-01-08	33.72	35.47	1.76	5.22%	33.35	36.46	45477	16205.19	14.31%	0.00
2026-01-07	33.00	33.71	1.11	3.40%	32.91	34.77	31483	10708.44	9.91%	0.00
2026-01-06	32.39	32.60	0.35	1.09%	32.00	32.91	16551	5364.04	5.21%	0.00
2026-01-05	32.50	32.25	0.29	0.91%	31.81	32.76	13920	4495.82	4.38%	0.00
2025-12-31	31.75	31.96	0.33	1.04%	31.53	32.45	9089	2901.76	2.86%	0.00
2025-12-30	31.93	31.63	-0.29	-0.91%	31.58	32.24	9771	3108.74	3.08%	0.00
2025-12-29	32.11	31.92	-0.29	-0.90%	31.81	32.58	10667	3423.81	3.36%	0.00
2025-12-26	31.61	32.21	0.60	1.90%	31.40	32.32	16086	5147.93	5.06%	0.00
2025-12-25	31.78	31.61	0.08	0.25%	31.23	31.90	9479	2982.58	2.98%	0.00
2025-12-24	31.47	31.53	-0.10	-0.32%	31.27	31.88	14919	4702.28	4.70%	0.00
2025-12-23	32.24	31.63	-0.92	-2.83%	30.66	32.25	27317	8557.99	8.60%	0.00
2025-12-22	31.33	32.55	1.24	3.96%	31.33	33.00	24771	8015.43	7.80%	0.00
2025-12-19	30.78	31.31	0.86	2.82%	30.41	31.56	19734	6149.29	6.21%	0.00
2025-12-18	29.91	30.45	0.10	0.33%	29.76	31.16	26833	8177.52	8.45%	0.00
2025-12-17	29.25	30.35	0.80	2.71%	28.21	31.00	41420	12364.75	13.04%	0.00
2025-12-16	28.50	29.55	1.05	3.68%	28.15	30.68	31622	9351.13	9.95%	0.00
2025-12-15	29.10	28.50	-0.38	-1.32%	28.46	29.17	10290	2967.25	3.24%	0.20
2025-12-12	28.68	28.88	0.35	1.23%	28.32	29.20	13011	3760.65	4.09%	0.00
2025-12-11	28.89	28.53	-0.21	-0.73%	28.50	29.05	11113	3192.23	3.50%	0.00
2025-12-10	28.61	28.74	0.13	0.45%	28.39	28.95	7926	2272.17	2.49%	0.00
2025-12-09	29.20	28.61	-0.59	-2.02%	28.51	29.41	11441	3300.81	3.60%	0.00
2025-12-08	29.01	29.20	0.19	0.65%	28.87	29.34	6172	1799.25	1.94%	0.00
2025-12-05	28.36	29.01	0.65	2.29%	28.16	29.04	8492	2439.06	2.67%	0.00
2025-12-04	28.82	28.36	-0.46	-1.60%	28.18	28.89	8067	2294.43	2.54%	0.00
2025-12-03	28.88	28.82	0.07	0.24%	28.50	29.00	7826	2248.09	2.46%	0.00
2025-12-02	29.31	28.75	-0.56	-1.91%	28.67	29.31	9019	2598.92	2.84%	0.00
2025-12-01	29.29	29.31	0.03	0.10%	29.15	29.61	11628	3415.38	3.66%	0.00
2025-11-28	28.98	29.28	0.30	1.04%	28.80	29.30	8382	2444.67	2.64%	0.00
2025-11-27	28.66	28.98	0.24	0.84%	28.37	29.17	10852	3141.81	3.42%	0.00
2025-11-26	29.06	28.74	-0.33	-1.14%	28.67	29.89	16603	4855.07	5.23%	0.00
2025-11-25	29.78	29.07	-0.39	-1.32%	29.04	29.99	19938	5865.15	6.28%	0.00

深证大盘股票行情在线 K线走势图

福事特(301446)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58