福事特(301446)股票行情 福事特股票行情 301446股票行情_爱股网
福事特(301446)股票行情
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 |
|---|
| 2025-10-29 | 33.68 | 33.75 | -0.54 | -1.57% | 33.02 | 34.08 | 31553 | 10555.30 | 9.93% | 0.00 |
| 2025-10-28 | 33.40 | 34.29 | 0.96 | 2.88% | 32.72 | 34.70 | 44272 | 14920.86 | 13.93% | 8.00 |
| 2025-10-27 | 33.47 | 33.33 | 0.45 | 1.37% | 32.62 | 33.66 | 39697 | 13169.80 | 12.49% | 0.00 |
| 2025-10-24 | 33.91 | 32.88 | -1.03 | -3.04% | 32.52 | 33.91 | 49198 | 16180.40 | 15.48% | 15.00 |
| 2025-10-23 | 33.80 | 33.91 | -1.71 | -4.80% | 32.82 | 34.69 | 66997 | 22496.69 | 21.09% | 0.00 |
| 2025-10-22 | 31.74 | 35.62 | 3.83 | 12.05% | 31.18 | 38.15 | 93164 | 32492.97 | 29.32% | 0.00 |
| 2025-10-21 | 32.34 | 31.79 | -0.56 | -1.73% | 31.52 | 32.43 | 39852 | 12702.93 | 12.54% | 0.00 |
| 2025-10-20 | 31.11 | 32.35 | 1.45 | 4.69% | 30.44 | 33.40 | 54411 | 17334.04 | 17.13% | 11.00 |
| 2025-10-17 | 30.22 | 30.90 | 0.70 | 2.32% | 29.66 | 31.80 | 41831 | 12882.35 | 13.17% | 0.00 |
| 2025-10-16 | 31.00 | 30.20 | -1.02 | -3.27% | 30.00 | 31.49 | 22125 | 6763.08 | 6.96% | 0.00 |
| 2025-10-15 | 29.80 | 31.22 | 1.88 | 6.41% | 29.10 | 31.29 | 35060 | 10706.64 | 11.03% | 0.00 |
| 2025-10-14 | 30.80 | 29.34 | -1.16 | -3.80% | 29.21 | 31.17 | 29231 | 8764.92 | 9.20% | 0.00 |
| 2025-10-13 | 28.37 | 30.50 | -0.40 | -1.29% | 28.36 | 30.55 | 37908 | 11303.59 | 11.93% | 0.00 |
| 2025-10-10 | 31.79 | 30.90 | -1.10 | -3.44% | 30.50 | 32.15 | 39305 | 12331.70 | 12.37% | 0.00 |
| 2025-10-09 | 32.06 | 32.00 | -0.06 | -0.19% | 31.35 | 32.38 | 36629 | 11657.36 | 11.53% | 0.00 |
| 2025-09-30 | 33.05 | 32.06 | -1.34 | -4.01% | 31.94 | 33.43 | 46126 | 14987.75 | 14.52% | 3.00 |
| 2025-09-29 | 31.51 | 33.40 | 1.90 | 6.03% | 30.32 | 34.00 | 66737 | 21674.16 | 21.01% | 0.00 |
| 2025-09-26 | 30.80 | 31.50 | 0.48 | 1.55% | 30.45 | 33.56 | 68568 | 22002.00 | 21.58% | 4.00 |
| 2025-09-25 | 31.50 | 31.02 | -0.84 | -2.64% | 31.02 | 31.99 | 47244 | 14783.74 | 14.87% | 5.00 |
| 2025-09-24 | 32.64 | 31.86 | -1.94 | -5.74% | 31.31 | 33.00 | 71361 | 22725.38 | 22.46% | 0.00 |
| 2025-09-23 | 31.02 | 33.90 | 2.32 | 7.35% | 30.13 | 35.34 | 110424 | 36359.14 | 34.76% | 0.00 |
| 2025-09-22 | 33.31 | 31.58 | -1.14 | -3.48% | 31.26 | 33.31 | 76280 | 24292.39 | 24.01% | 15.00 |
| 2025-09-19 | 34.50 | 32.72 | -1.26 | -3.71% | 31.88 | 37.28 | 129492 | 45219.07 | 40.76% | 0.00 |
| 2025-09-18 | 28.39 | 33.98 | 5.66 | 19.99% | 27.82 | 33.98 | 116324 | 37541.99 | 36.61% | 56.00 |
| 2025-09-17 | 29.28 | 28.32 | -1.03 | -3.51% | 28.26 | 29.28 | 20509 | 5865.58 | 6.46% | 0.00 |
| 2025-09-16 | 27.93 | 29.35 | 1.51 | 5.42% | 27.77 | 29.44 | 26608 | 7674.72 | 8.37% | 0.00 |
| 2025-09-15 | 28.69 | 27.84 | -0.78 | -2.73% | 27.79 | 29.35 | 24731 | 7044.92 | 7.78% | 0.00 |
| 2025-09-12 | 28.69 | 28.62 | -0.07 | -0.24% | 28.41 | 28.99 | 13943 | 3995.72 | 4.39% | 0.00 |
| 2025-09-11 | 28.55 | 28.69 | 0.30 | 1.06% | 27.90 | 29.16 | 16709 | 4770.15 | 5.26% | 0.00 |
| 2025-09-10 | 28.85 | 28.39 | -0.42 | -1.46% | 27.62 | 29.10 | 22829 | 6431.27 | 7.19% | 0.00 |
| 2025-09-09 | 29.73 | 28.81 | -0.94 | -3.16% | 28.68 | 29.73 | 19716 | 5730.50 | 6.21% | 0.00 |
| 2025-09-08 | 30.26 | 29.75 | -0.58 | -1.91% | 29.18 | 30.30 | 20953 | 6200.37 | 6.59% | 0.00 |
| 2025-09-05 | 29.78 | 30.33 | 0.43 | 1.44% | 29.30 | 30.37 | 27992 | 8341.96 | 8.81% | 0.00 |
| 2025-09-04 | 30.40 | 29.90 | -0.68 | -2.22% | 28.98 | 31.75 | 35519 | 10739.41 | 11.18% | 0.00 |
| 2025-09-03 | 29.66 | 30.58 | 0.78 | 2.62% | 29.37 | 31.35 | 40269 | 12305.23 | 12.67% | 0.00 |
| 2025-09-02 | 30.52 | 29.80 | -1.00 | -3.25% | 28.80 | 30.69 | 34655 | 10278.32 | 10.91% | 0.00 |
| 2025-09-01 | 28.29 | 30.80 | 2.52 | 8.91% | 28.28 | 31.48 | 52814 | 16005.94 | 16.62% | 0.00 |
| 2025-08-29 | 28.89 | 28.28 | -0.75 | -2.58% | 28.11 | 29.27 | 18611 | 5326.32 | 5.86% | 0.00 |
| 2025-08-28 | 29.29 | 29.03 | -0.56 | -1.89% | 27.70 | 29.62 | 31950 | 9126.73 | 10.06% | 0.00 |
| 2025-08-27 | 29.36 | 29.59 | 0.49 | 1.68% | 28.63 | 30.20 | 41642 | 12287.27 | 13.11% | 0.00 |
| 2025-08-26 | 29.00 | 29.10 | 0.03 | 0.10% | 28.67 | 30.78 | 43727 | 13021.42 | 13.76% | 0.00 |
| 2025-08-25 | 29.35 | 29.07 | -0.38 | -1.29% | 28.38 | 29.60 | 38049 | 10992.86 | 11.98% | 0.00 |
| 2025-08-22 | 29.52 | 29.45 | -0.46 | -1.54% | 29.05 | 30.05 | 35434 | 10453.53 | 11.15% | 0.00 |
| 2025-08-21 | 28.82 | 29.91 | 1.15 | 4.00% | 28.31 | 30.55 | 55651 | 16507.46 | 17.52% | 0.00 |
| 2025-08-20 | 28.64 | 28.76 | -0.27 | -0.93% | 28.15 | 29.13 | 41400 | 11837.92 | 13.03% | 0.00 |
| 2025-08-19 | 28.43 | 29.03 | 1.10 | 3.94% | 28.10 | 31.00 | 76238 | 22455.13 | 24.00% | 0.00 |
| 2025-08-18 | 27.43 | 27.93 | 0.51 | 1.86% | 27.39 | 28.75 | 37367 | 10425.77 | 11.76% | 0.00 |
| 2025-08-15 | 26.13 | 27.42 | 1.17 | 4.46% | 26.12 | 27.95 | 39844 | 10824.62 | 12.54% | 0.00 |
| 2025-08-14 | 27.34 | 26.25 | -1.09 | -3.99% | 26.22 | 27.34 | 24567 | 6539.54 | 7.73% | 3.00 |
| 2025-08-13 | 27.29 | 27.34 | 0.07 | 0.26% | 27.15 | 27.80 | 28531 | 7816.82 | 8.98% | 0.00 |
| 2025-08-12 | 27.54 | 27.27 | -0.06 | -0.22% | 26.90 | 27.54 | 25092 | 6820.50 | 7.90% | 0.00 |
| 2025-08-11 | 27.34 | 27.33 | -0.01 | -0.04% | 26.76 | 27.58 | 32890 | 8957.18 | 10.35% | 0.00 |
| 2025-08-08 | 26.90 | 27.34 | 0.61 | 2.28% | 26.43 | 27.82 | 51272 | 13969.06 | 16.14% | 0.00 |
| 2025-08-07 | 26.66 | 26.73 | 0.02 | 0.07% | 26.54 | 27.18 | 39365 | 10575.20 | 12.39% | 10.00 |
| 2025-08-06 | 27.15 | 26.71 | -0.43 | -1.58% | 26.48 | 27.33 | 46308 | 12411.64 | 14.58% | 0.00 |
| 2025-08-05 | 27.90 | 27.14 | -0.44 | -1.60% | 26.86 | 27.98 | 36451 | 9892.05 | 11.47% | 0.00 |
| 2025-08-04 | 27.79 | 27.58 | -0.20 | -0.72% | 27.19 | 28.64 | 57204 | 15854.40 | 18.00% | 0.00 |
| 2025-08-01 | 25.12 | 27.78 | 2.59 | 10.28% | 24.63 | 28.80 | 90656 | 24303.59 | 28.53% | 0.00 |
| 2025-07-31 | 25.63 | 25.19 | -0.56 | -2.17% | 25.05 | 26.08 | 22836 | 5803.94 | 7.19% | 0.00 |
| 2025-07-30 | 26.45 | 25.75 | -0.38 | -1.45% | 25.38 | 26.52 | 32004 | 8256.28 | 10.07% | 0.00 |
| 2025-07-29 | 26.72 | 26.13 | -0.10 | -0.38% | 25.57 | 26.80 | 43602 | 11311.70 | 13.72% | 0.00 |
| 2025-07-28 | 26.00 | 26.23 | -0.26 | -0.98% | 25.90 | 27.13 | 58912 | 15594.05 | 18.54% | 0.00 |
| 2025-07-25 | 25.72 | 26.49 | 0.82 | 3.19% | 25.45 | 27.13 | 71759 | 18954.88 | 22.59% | 0.00 |
| 2025-07-24 | 25.20 | 25.67 | 0.31 | 1.22% | 24.73 | 26.10 | 58801 | 15001.30 | 18.51% | 0.00 |
| 2025-07-23 | 26.44 | 25.36 | -1.85 | -6.80% | 25.30 | 26.44 | 77342 | 19851.05 | 24.34% | 0.00 |
| 2025-07-22 | 25.76 | 27.21 | 1.76 | 6.92% | 25.05 | 29.00 | 108647 | 29530.36 | 34.20% | 0.00 |
| 2025-07-21 | 24.52 | 25.45 | 1.34 | 5.56% | 24.49 | 25.83 | 61515 | 15517.49 | 19.36% | 6.50 |
| 2025-07-18 | 23.89 | 24.11 | 0.30 | 1.26% | 23.63 | 24.12 | 10980 | 2623.94 | 3.46% | 0.00 |
| 2025-07-17 | 23.93 | 23.81 | -0.01 | -0.04% | 23.71 | 23.93 | 9764 | 2325.00 | 3.07% | 0.00 |
| 2025-07-16 | 23.79 | 23.82 | 0.05 | 0.21% | 23.69 | 24.00 | 9337 | 2226.66 | 2.94% | 0.00 |
| 2025-07-15 | 24.03 | 23.77 | -0.39 | -1.61% | 23.42 | 24.14 | 13392 | 3177.53 | 4.21% | 0.00 |
| 2025-07-14 | 23.62 | 24.16 | 0.66 | 2.81% | 23.52 | 24.20 | 18561 | 4446.98 | 5.84% | 0.00 |
| 2025-07-11 | 23.77 | 23.50 | -0.26 | -1.09% | 23.32 | 23.95 | 9646 | 2272.15 | 3.04% | 0.00 |
| 2025-07-10 | 23.80 | 23.76 | -0.12 | -0.50% | 23.59 | 23.98 | 9509 | 2259.61 | 2.99% | 0.00 |
| 2025-07-09 | 23.78 | 23.88 | 0.01 | 0.04% | 23.71 | 24.20 | 11098 | 2659.86 | 3.49% | 0.00 |
| 2025-07-08 | 23.43 | 23.87 | 0.42 | 1.79% | 23.40 | 24.06 | 17943 | 4256.33 | 5.65% | 0.00 |
| 2025-07-07 | 23.10 | 23.45 | 0.38 | 1.65% | 23.02 | 23.45 | 10741 | 2504.06 | 3.38% | 0.00 |
| 2025-07-04 | 23.56 | 23.07 | -0.40 | -1.70% | 23.03 | 23.56 | 11697 | 2713.31 | 3.68% | 0.00 |
| 2025-07-03 | 23.35 | 23.47 | 0.06 | 0.26% | 23.28 | 23.58 | 9500 | 2225.56 | 2.99% | 0.00 |
| 2025-07-02 | 23.44 | 23.41 | 0.06 | 0.26% | 23.20 | 23.66 | 12167 | 2846.74 | 3.83% | 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
深市涨幅前二十
创业板涨幅前二十
