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 |
|---|
| 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 |
| 2025-11-24 | 29.43 | 29.46 | 0.26 | 0.89% | 29.00 | 29.76 | 12681 | 3725.73 | 3.99% | 0.00 |
| 2025-11-21 | 31.35 | 29.20 | -2.32 | -7.36% | 29.18 | 31.64 | 31167 | 9317.53 | 9.81% | 0.00 |
| 2025-11-20 | 32.80 | 31.52 | -1.20 | -3.67% | 31.38 | 32.92 | 24583 | 7872.44 | 7.74% | 0.00 |
| 2025-11-19 | 31.66 | 32.72 | 1.06 | 3.35% | 31.00 | 33.56 | 40043 | 13070.04 | 12.60% | 0.00 |
| 2025-11-18 | 30.03 | 31.66 | 1.64 | 5.46% | 29.80 | 32.70 | 38217 | 12016.71 | 12.03% | 0.00 |
| 2025-11-17 | 31.00 | 30.02 | -1.02 | -3.29% | 29.88 | 31.26 | 21241 | 6439.24 | 6.69% | 0.00 |
| 2025-11-14 | 31.94 | 31.04 | -0.75 | -2.36% | 30.98 | 32.31 | 19585 | 6203.09 | 6.16% | 0.00 |
| 2025-11-13 | 32.32 | 31.79 | -0.73 | -2.24% | 31.71 | 32.50 | 18300 | 5836.10 | 5.76% | 3.00 |
| 2025-11-12 | 33.00 | 32.52 | -0.63 | -1.90% | 32.20 | 33.33 | 22344 | 7290.50 | 7.03% | 0.00 |
| 2025-11-11 | 31.75 | 33.15 | 1.56 | 4.94% | 31.49 | 33.48 | 34825 | 11380.84 | 10.96% | 0.00 |
| 2025-11-10 | 31.70 | 31.59 | 0.09 | 0.29% | 31.40 | 32.00 | 10361 | 3280.96 | 3.26% | 0.00 |
| 2025-11-07 | 32.30 | 31.50 | -0.66 | -2.05% | 31.00 | 32.40 | 13866 | 4390.96 | 4.36% | 0.00 |
| 2025-11-06 | 32.30 | 32.16 | -0.29 | -0.89% | 32.11 | 32.95 | 19048 | 6197.04 | 6.00% | 0.00 |
| 2025-11-05 | 31.39 | 32.45 | 0.75 | 2.37% | 31.05 | 32.68 | 18118 | 5828.90 | 5.70% | 1.00 |
| 2025-11-04 | 32.74 | 31.70 | -1.09 | -3.32% | 31.50 | 32.85 | 18668 | 5976.40 | 5.88% | 0.00 |
| 2025-11-03 | 32.73 | 32.79 | -0.05 | -0.15% | 32.12 | 32.83 | 14368 | 4663.62 | 4.52% | 0.00 |
| 2025-10-31 | 33.90 | 32.84 | -0.91 | -2.70% | 32.74 | 33.98 | 23702 | 7871.67 | 7.46% | 0.00 |
| 2025-10-30 | 33.42 | 33.75 | 0.00 | 0.00% | 33.34 | 34.22 | 24328 | 8203.77 | 7.66% | 0.00 |
| 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 |
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
