福事特 (301446) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	35.69	35.54	0.06	0.17%	35.06	36.41	7694	2755	2.48%
2026-08-19	37.52	35.48	-2.17	-5.76%	35.22	37.66	8123	2935	2.61%
2026-08-18	38.65	37.65	-0.62	-1.62%	37.45	38.65	7114	2692	2.29%
2026-08-17	37.82	38.27	0.56	1.49%	37.43	38.55	12264	4666	3.95%
2026-08-14	38.25	37.71	-0.31	-0.82%	37.60	38.58	10018	3803	3.22%
2026-08-13	39.07	38.02	-1.05	-2.69%	37.90	39.38	7156	2759	2.30%
2026-08-12	39.58	39.07	0.07	0.18%	38.35	39.58	5754	2237	1.85%
2026-08-11	39.38	39.00	-0.69	-1.74%	38.20	39.88	10307	4023	3.32%
2026-08-10	37.49	39.69	2.12	5.64%	36.89	39.86	16050	6193	5.17%
2026-08-07	36.33	37.57	1.01	2.76%	36.06	37.94	10215	3765	3.29%
2026-08-06	35.60	36.56	0.89	2.50%	35.16	36.60	6211	2227	2.00%
2026-08-05	35.00	35.67	0.27	0.76%	35.00	35.96	7738	2749	2.49%
2026-08-04	34.69	35.40	0.97	2.82%	34.60	35.48	5756	2019	1.85%
2026-08-03	33.76	34.43	0.84	2.50%	32.74	34.46	7832	2643	2.52%
2026-07-31	33.29	33.59	0.64	1.94%	33.29	34.09	8108	2735	2.61%
2026-07-30	33.73	32.95	-0.99	-2.92%	32.80	34.41	10523	3534	3.39%
2026-07-29	33.43	33.94	0.72	2.17%	32.12	34.11	12704	4255	4.09%
2026-07-28	32.00	33.22	1.02	3.17%	31.50	34.44	13849	4612	4.46%
2026-07-27	31.36	32.20	1.38	4.48%	30.33	32.80	12056	3821	3.88%
2026-07-24	32.04	30.82	-1.48	-4.58%	30.05	32.52	15301	4739	4.92%
2026-07-23	28.98	32.30	3.60	12.54%	28.91	32.99	22430	6978	7.22%
2026-07-22	29.60	28.70	-1.10	-3.69%	28.37	29.78	8349	2419	2.69%
2026-07-21	28.73	29.80	1.32	4.63%	26.39	30.14	13007	3708	4.19%
2026-07-20	30.07	28.48	-1.06	-3.59%	27.81	31.27	11953	3557	3.85%
2026-07-17	31.76	29.54	-2.20	-6.93%	29.33	31.97	8713	2653	2.80%
2026-07-16	32.75	31.74	-1.00	-3.05%	31.64	33.01	4820	1551	1.55%
2026-07-15	32.70	32.74	-0.29	-0.88%	32.61	33.70	4776	1576	1.54%
2026-07-14	32.39	33.03	0.62	1.91%	31.72	33.14	6758	2194	2.18%
2026-07-13	34.54	32.41	-2.12	-6.14%	32.19	34.99	9957	3309	3.20%
2026-07-10	34.55	34.53	-0.12	-0.35%	34.28	35.83	10714	3754	3.45%
2026-07-09	33.43	34.65	1.25	3.74%	31.40	35.40	19454	6466	6.26%
2026-07-08	35.70	33.40	-1.92	-5.44%	33.33	35.70	8440	2889	2.72%
2026-07-07	37.00	35.32	-1.32	-3.60%	35.05	37.12	8748	3123	2.82%
2026-07-06	37.50	36.64	-0.39	-1.05%	36.16	37.76	7112	2624	2.29%
2026-07-03	36.63	37.03	0.62	1.70%	36.12	37.78	8358	3107	2.69%
2026-07-02	37.00	36.41	-0.36	-0.98%	36.31	38.18	10258	3821	3.30%
2026-07-01	37.62	36.77	0.07	0.19%	35.91	37.62	9413	3458	3.03%
2026-06-30	36.52	36.70	0.82	2.29%	35.35	37.17	10330	3755	3.32%
2026-06-29	37.88	35.88	-2.14	-5.63%	35.63	38.64	15124	5514	4.87%
2026-06-26	39.50	38.02	-1.78	-4.47%	37.96	39.65	9232	3557	2.97%
2026-06-25	42.12	39.80	-2.22	-5.28%	39.10	42.51	17210	6947	5.54%
2026-06-24	43.42	42.02	-1.41	-3.25%	41.00	43.42	14099	5915	4.54%
2026-06-23	44.03	43.43	-0.70	-1.59%	42.63	44.88	9300	4037	2.99%
2026-06-22	42.52	44.13	1.53	3.59%	41.97	44.40	17711	7699	5.70%
2026-06-18	42.30	42.60	0.30	0.71%	40.28	42.88	19535	8090	6.29%
2026-06-17	43.78	42.30	-1.80	-4.08%	42.28	44.16	10096	4319	3.25%
2026-06-16	43.99	44.10	-0.33	-0.74%	42.66	44.64	10230	4466	3.29%
2026-06-15	43.58	44.43	1.14	2.63%	43.10	44.87	13871	6112	4.46%
2026-06-12	42.40	43.29	1.29	3.07%	42.03	43.79	11108	4787	3.58%
2026-06-11	42.27	42.00	-0.82	-1.91%	41.18	42.70	9563	3998	3.08%
2026-06-10	42.08	42.82	-0.13	-0.30%	41.56	43.35	10157	4291	3.27%
2026-06-09	42.75	42.95	0.82	1.95%	42.05	44.38	17657	7598	5.68%
2026-06-08	44.59	42.13	-4.13	-8.93%	41.91	44.96	22928	9860	7.38%
2026-06-05	43.68	46.26	2.33	5.30%	43.31	46.88	22000	10019	7.08%
2026-06-04	44.04	43.93	-0.39	-0.88%	42.80	45.68	16416	7276	5.28%
2026-06-03	46.32	44.32	-1.80	-3.90%	43.72	47.50	18596	8388	5.99%
2026-06-02	46.50	46.12	-0.82	-1.75%	45.34	47.75	16066	7417	5.17%
2026-06-01	45.97	46.94	0.83	1.80%	45.30	49.26	21332	10108	6.87%
2026-05-29	49.64	46.11	-3.69	-7.41%	45.75	49.81	31601	15009	10.17%
2026-05-28	47.12	49.80	3.59	7.77%	47.12	51.98	51443	25832	16.56%
2026-05-27	45.81	46.21	0.24	0.52%	42.97	47.35	49123	22253	15.81%
2026-05-26	41.69	45.97	4.15	9.92%	40.03	45.97	36838	16046	11.86%
2026-05-25	44.38	41.82	-2.25	-5.11%	40.66	44.38	21543	9020	6.93%
2026-05-22	44.21	44.17	0.32	0.73%	42.72	44.59	13729	5981	4.42%
2026-05-21	45.82	43.85	-1.97	-4.30%	43.76	46.82	22261	10143	7.16%
2026-05-20	44.74	45.82	1.25	2.80%	44.29	46.75	23604	10841	7.60%
2026-05-19	42.35	44.57	2.19	5.17%	42.11	45.67	34484	15274	11.10%
2026-05-18	43.10	42.38	-0.68	-1.58%	42.05	44.19	15653	6720	5.04%
2026-05-15	43.75	43.06	-0.60	-1.37%	42.35	44.11	11917	5125	3.84%
2026-05-14	43.27	43.66	0.56	1.30%	42.56	44.20	13843	6033	4.46%
2026-05-13	43.33	43.10	0.07	0.16%	42.70	43.91	11178	4835	3.60%