福赛科技(301529)股票行情 福赛科技股票行情 301529股票行情_爱股网
福赛科技(301529)股票行情
福赛科技(301529)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 |
|---|
| 2025-10-28 | 68.47 | 66.30 | -1.01 | -1.50% | 65.13 | 68.47 | 26321 | 17395.59 | 5.82% | 6.00 |
| 2025-10-27 | 66.45 | 67.31 | 1.91 | 2.92% | 63.93 | 68.35 | 37371 | 24801.63 | 8.26% | 0.00 |
| 2025-10-24 | 65.23 | 65.40 | -0.02 | -0.03% | 64.47 | 66.25 | 17504 | 11447.72 | 3.87% | 1.00 |
| 2025-10-23 | 64.56 | 65.42 | 0.85 | 1.32% | 63.43 | 65.81 | 18598 | 12030.24 | 4.11% | 0.00 |
| 2025-10-22 | 66.56 | 64.57 | -1.86 | -2.80% | 64.20 | 66.85 | 17214 | 11222.93 | 3.81% | 0.00 |
| 2025-10-21 | 66.66 | 66.43 | 0.25 | 0.38% | 64.94 | 67.37 | 15912 | 10591.18 | 3.52% | 0.00 |
| 2025-10-20 | 64.30 | 66.18 | 2.10 | 3.28% | 64.30 | 68.28 | 28911 | 19275.31 | 6.39% | 0.00 |
| 2025-10-17 | 65.91 | 64.20 | -2.05 | -3.09% | 63.41 | 66.00 | 18874 | 12153.86 | 4.17% | 0.00 |
| 2025-10-16 | 67.29 | 66.25 | -1.11 | -1.65% | 65.00 | 67.29 | 23331 | 15414.06 | 5.16% | 0.00 |
| 2025-10-15 | 67.70 | 67.36 | -0.32 | -0.47% | 66.16 | 68.33 | 29487 | 19823.30 | 6.52% | 0.00 |
| 2025-10-14 | 71.59 | 67.68 | -3.12 | -4.41% | 66.99 | 71.74 | 22436 | 15513.76 | 4.96% | 0.00 |
| 2025-10-13 | 71.99 | 70.80 | -4.20 | -5.60% | 68.79 | 73.27 | 30682 | 21765.66 | 6.78% | 0.00 |
| 2025-10-10 | 76.22 | 75.00 | -1.60 | -2.09% | 74.30 | 77.57 | 20323 | 15320.79 | 4.49% | 0.00 |
| 2025-10-09 | 78.80 | 76.60 | -1.71 | -2.18% | 76.08 | 78.83 | 25750 | 19831.46 | 5.69% | 0.00 |
| 2025-09-30 | 81.62 | 78.31 | -2.29 | -2.84% | 78.25 | 81.62 | 23351 | 18538.88 | 5.16% | 0.05 |
| 2025-09-29 | 81.00 | 80.60 | -0.73 | -0.90% | 80.00 | 84.70 | 29258 | 23931.88 | 6.47% | 0.00 |
| 2025-09-26 | 85.94 | 81.33 | -4.43 | -5.17% | 81.10 | 86.99 | 28970 | 24180.87 | 6.40% | 0.00 |
| 2025-09-25 | 89.87 | 85.76 | -4.14 | -4.61% | 85.60 | 92.60 | 32608 | 28809.25 | 7.21% | 0.00 |
| 2025-09-24 | 91.74 | 89.90 | -1.93 | -2.10% | 89.77 | 94.48 | 34428 | 31578.71 | 7.61% | 0.00 |
| 2025-09-23 | 89.50 | 91.83 | 2.58 | 2.89% | 88.01 | 96.40 | 52207 | 48492.81 | 11.54% | 0.00 |
| 2025-09-22 | 81.13 | 89.25 | 7.92 | 9.74% | 81.13 | 94.58 | 57086 | 51230.58 | 12.62% | 0.00 |
| 2025-09-19 | 87.03 | 81.33 | -6.57 | -7.47% | 79.51 | 87.03 | 50904 | 41665.30 | 11.25% | 0.00 |
| 2025-09-18 | 91.60 | 87.90 | -1.65 | -1.84% | 85.60 | 95.91 | 55831 | 51192.98 | 12.34% | 0.00 |
| 2025-09-17 | 90.00 | 89.55 | -1.25 | -1.38% | 84.51 | 90.60 | 51147 | 44873.16 | 11.31% | 0.00 |
| 2025-09-16 | 87.00 | 90.80 | 3.66 | 4.20% | 84.19 | 94.65 | 51869 | 46693.44 | 11.47% | 0.00 |
| 2025-09-15 | 87.28 | 87.14 | 0.09 | 0.10% | 86.58 | 90.12 | 22279 | 19574.32 | 4.92% | 0.00 |
| 2025-09-12 | 89.58 | 87.05 | -3.64 | -4.01% | 87.00 | 91.18 | 20524 | 18209.76 | 4.54% | 0.00 |
| 2025-09-11 | 88.41 | 90.69 | 2.19 | 2.47% | 87.53 | 93.43 | 31660 | 28730.85 | 7.00% | 0.00 |
| 2025-09-10 | 97.79 | 88.50 | -9.46 | -9.66% | 87.30 | 98.68 | 47694 | 44275.87 | 10.54% | 0.00 |
| 2025-09-09 | 92.91 | 97.96 | 4.49 | 4.80% | 89.50 | 99.83 | 44582 | 42449.32 | 9.85% | 0.00 |
| 2025-09-08 | 93.07 | 93.47 | 1.97 | 2.15% | 89.69 | 97.65 | 50107 | 47041.61 | 11.08% | 0.00 |
| 2025-09-05 | 80.95 | 91.50 | 9.92 | 12.16% | 80.95 | 93.80 | 37985 | 33288.38 | 8.40% | 0.00 |
| 2025-09-04 | 86.37 | 81.58 | -4.72 | -5.47% | 79.16 | 90.60 | 42516 | 35244.57 | 9.40% | 1.00 |
| 2025-09-03 | 94.00 | 86.30 | -5.81 | -6.31% | 86.01 | 94.00 | 41330 | 36839.44 | 9.14% | 0.00 |
| 2025-09-02 | 80.91 | 92.11 | 11.51 | 14.28% | 78.55 | 96.72 | 66688 | 60010.91 | 14.74% | 0.00 |
| 2025-09-01 | 82.48 | 80.60 | -2.26 | -2.73% | 80.25 | 85.00 | 28384 | 23299.27 | 6.27% | 0.00 |
| 2025-08-29 | 73.01 | 82.86 | 9.47 | 12.90% | 72.47 | 87.29 | 47534 | 38047.36 | 10.51% | 0.00 |
| 2025-08-28 | 72.05 | 73.39 | 1.24 | 1.72% | 68.52 | 73.63 | 26027 | 18480.96 | 5.75% | 0.00 |
| 2025-08-27 | 73.80 | 72.15 | -1.29 | -1.76% | 71.86 | 75.09 | 22093 | 16334.42 | 4.88% | 0.00 |
| 2025-08-26 | 74.79 | 73.44 | -1.88 | -2.50% | 72.98 | 75.00 | 20700 | 15330.55 | 4.58% | 0.00 |
| 2025-08-25 | 79.20 | 75.32 | -2.95 | -3.77% | 73.10 | 79.29 | 38938 | 29335.57 | 8.61% | 0.00 |
| 2025-08-22 | 78.98 | 78.27 | -0.68 | -0.86% | 77.45 | 82.83 | 20908 | 16622.56 | 4.62% | 0.00 |
| 2025-08-21 | 83.20 | 78.95 | -4.25 | -5.11% | 78.70 | 84.99 | 23892 | 19364.73 | 5.28% | 1.00 |
| 2025-08-20 | 69.06 | 83.20 | -0.19 | -0.23% | 69.06 | 83.99 | 32898 | 26842.35 | 7.27% | 0.00 |
| 2025-08-19 | 79.59 | 83.39 | 3.59 | 4.50% | 76.66 | 88.74 | 45485 | 37524.80 | 10.05% | 0.00 |
| 2025-08-18 | 81.83 | 79.80 | -2.41 | -2.93% | 78.92 | 83.11 | 39134 | 31655.13 | 8.65% | 0.00 |
| 2025-08-15 | 71.08 | 82.21 | 11.14 | 15.67% | 70.90 | 84.00 | 56247 | 43998.51 | 12.43% | 0.00 |
| 2025-08-14 | 71.17 | 71.07 | -0.73 | -1.02% | 69.10 | 72.47 | 31962 | 22599.52 | 7.07% | 0.00 |
| 2025-08-13 | 72.63 | 71.80 | -1.00 | -1.37% | 70.66 | 74.68 | 36987 | 26835.96 | 8.18% | 0.00 |
| 2025-08-12 | 71.62 | 72.80 | 1.19 | 1.66% | 68.66 | 72.90 | 43204 | 30616.80 | 9.55% | 0.00 |
| 2025-08-11 | 72.53 | 71.61 | -0.56 | -0.78% | 69.35 | 75.45 | 64943 | 46944.04 | 14.36% | 1.00 |
| 2025-08-08 | 73.07 | 72.17 | -1.92 | -2.59% | 70.75 | 75.72 | 40670 | 29656.84 | 8.99% | 0.00 |
| 2025-08-07 | 75.79 | 74.09 | -0.45 | -0.60% | 71.62 | 78.88 | 61706 | 46053.60 | 13.64% | 2.00 |
| 2025-08-06 | 69.00 | 74.54 | 5.66 | 8.22% | 67.36 | 75.72 | 52020 | 37422.25 | 11.50% | 13.00 |
| 2025-08-05 | 69.83 | 68.88 | -1.43 | -2.03% | 67.34 | 72.22 | 61623 | 42805.50 | 13.62% | 0.00 |
| 2025-08-04 | 61.20 | 70.31 | 8.78 | 14.27% | 60.34 | 71.00 | 71010 | 46449.28 | 15.70% | 3.00 |
| 2025-08-01 | 61.13 | 61.53 | 0.55 | 0.90% | 59.12 | 61.80 | 42697 | 25972.13 | 9.44% | 0.00 |
| 2025-07-31 | 57.57 | 60.98 | 3.60 | 6.27% | 57.40 | 61.70 | 63106 | 37924.02 | 13.95% | 0.00 |
| 2025-07-30 | 58.00 | 57.38 | -2.62 | -4.37% | 57.04 | 60.80 | 62214 | 36346.82 | 13.75% | 2.00 |
| 2025-07-29 | 62.35 | 60.00 | -2.50 | -4.00% | 58.12 | 62.36 | 69135 | 41379.94 | 15.28% | 0.00 |
| 2025-07-28 | 61.67 | 62.50 | 1.98 | 3.27% | 58.18 | 62.97 | 70535 | 43108.72 | 15.59% | 0.00 |
| 2025-07-25 | 56.16 | 60.52 | 5.11 | 9.22% | 56.02 | 61.54 | 65882 | 38526.81 | 14.56% | 3.00 |
| 2025-07-24 | 54.00 | 55.41 | 0.92 | 1.69% | 53.30 | 58.22 | 69422 | 38722.02 | 15.35% | 1.00 |
| 2025-07-23 | 48.91 | 54.49 | 4.59 | 9.20% | 48.83 | 57.00 | 91643 | 49342.47 | 20.26% | 1.00 |
| 2025-07-22 | 48.99 | 49.90 | 0.90 | 1.84% | 47.00 | 51.00 | 75760 | 37123.44 | 16.75% | 1.00 |
| 2025-07-21 | 46.51 | 49.00 | 1.73 | 3.66% | 45.81 | 50.33 | 76276 | 36533.94 | 16.86% | 0.00 |
| 2025-07-18 | 43.11 | 47.27 | 4.20 | 9.75% | 42.80 | 47.27 | 78460 | 35807.32 | 17.34% | 0.00 |
| 2025-07-17 | 43.11 | 43.07 | 0.80 | 1.89% | 42.21 | 44.44 | 64551 | 27874.57 | 14.27% | 0.00 |
| 2025-07-16 | 39.11 | 42.27 | 2.75 | 6.96% | 38.88 | 43.53 | 80692 | 33495.09 | 17.84% | 0.00 |
| 2025-07-15 | 39.56 | 39.52 | -0.68 | -1.69% | 38.96 | 40.56 | 49159 | 19432.09 | 10.87% | 0.00 |
| 2025-07-14 | 35.80 | 40.20 | 4.16 | 11.54% | 35.77 | 40.48 | 87659 | 33759.27 | 19.38% | 0.00 |
| 2025-07-11 | 36.46 | 36.04 | -0.42 | -1.15% | 35.36 | 36.88 | 42295 | 15288.86 | 9.35% | 0.00 |
| 2025-07-10 | 34.25 | 36.46 | 1.37 | 3.90% | 34.25 | 36.59 | 71937 | 25685.00 | 15.90% | 0.00 |
| 2025-07-09 | 32.90 | 35.09 | 2.41 | 7.37% | 32.90 | 37.00 | 75646 | 26891.00 | 16.72% | 0.00 |
| 2025-07-08 | 32.18 | 32.68 | 0.51 | 1.59% | 31.82 | 32.80 | 15217 | 4946.08 | 3.36% | 0.00 |
| 2025-07-07 | 31.51 | 32.17 | 0.48 | 1.51% | 31.49 | 32.59 | 14976 | 4806.87 | 3.31% | 0.00 |
| 2025-07-04 | 32.42 | 31.69 | -0.43 | -1.34% | 31.41 | 32.42 | 14397 | 4553.72 | 3.18% | 0.00 |
| 2025-07-03 | 31.46 | 32.12 | 0.67 | 2.13% | 31.35 | 32.28 | 15317 | 4894.81 | 3.39% | 0.00 |
| 2025-07-02 | 32.57 | 31.45 | -1.00 | -3.08% | 31.20 | 32.57 | 18004 | 5702.65 | 3.98% | 0.00 |
| 2025-07-01 | 31.44 | 32.45 | 1.12 | 3.57% | 31.09 | 32.92 | 30368 | 9807.49 | 6.71% | 3.00 |
深证大盘股票行情在线 K线走势图
福赛科技(301529)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
