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
2025-10-31	33.90	32.84	-0.91	-2.70%	32.74	33.98	23702	7871	7.46%
2025-10-30	33.42	33.75	0.00	0.00%	33.34	34.22	24328	8203	7.66%
2025-10-29	33.68	33.75	-0.54	-1.57%	33.02	34.08	31553	10555	9.93%
2025-10-28	33.40	34.29	0.96	2.88%	32.72	34.70	44272	14920	13.93%
2025-10-27	33.47	33.33	0.45	1.37%	32.62	33.66	39697	13169	12.49%
2025-10-24	33.91	32.88	-1.03	-3.04%	32.52	33.91	49198	16180	15.48%
2025-10-23	33.80	33.91	-1.71	-4.80%	32.82	34.69	66997	22496	21.09%
2025-10-22	31.74	35.62	3.83	12.05%	31.18	38.15	93164	32492	29.32%
2025-10-21	32.34	31.79	-0.56	-1.73%	31.52	32.43	39852	12702	12.54%
2025-10-20	31.11	32.35	1.45	4.69%	30.44	33.40	54411	17334	17.13%
2025-10-17	30.22	30.90	0.70	2.32%	29.66	31.80	41831	12882	13.17%
2025-10-16	31.00	30.20	-1.02	-3.27%	30.00	31.49	22125	6763	6.96%
2025-10-15	29.80	31.22	1.88	6.41%	29.10	31.29	35060	10706	11.03%
2025-10-14	30.80	29.34	-1.16	-3.80%	29.21	31.17	29231	8764	9.20%
2025-10-13	28.37	30.50	-0.40	-1.29%	28.36	30.55	37908	11303	11.93%
2025-10-10	31.79	30.90	-1.10	-3.44%	30.50	32.15	39305	12331	12.37%
2025-10-09	32.06	32.00	-0.06	-0.19%	31.35	32.38	36629	11657	11.53%
2025-09-30	33.05	32.06	-1.34	-4.01%	31.94	33.43	46126	14987	14.52%
2025-09-29	31.51	33.40	1.90	6.03%	30.32	34.00	66737	21674	21.01%
2025-09-26	30.80	31.50	0.48	1.55%	30.45	33.56	68568	22002	21.58%
2025-09-25	31.50	31.02	-0.84	-2.64%	31.02	31.99	47244	14783	14.87%
2025-09-24	32.64	31.86	-1.94	-5.74%	31.31	33.00	71361	22725	22.46%
2025-09-23	31.02	33.90	2.32	7.35%	30.13	35.34	110424	36359	34.76%
2025-09-22	33.31	31.58	-1.14	-3.48%	31.26	33.31	76280	24292	24.01%
2025-09-19	34.50	32.72	-1.26	-3.71%	31.88	37.28	129492	45219	40.76%
2025-09-18	28.39	33.98	5.66	19.99%	27.82	33.98	116324	37541	36.61%
2025-09-17	29.28	28.32	-1.03	-3.51%	28.26	29.28	20509	5865	6.46%
2025-09-16	27.93	29.35	1.51	5.42%	27.77	29.44	26608	7674	8.37%
2025-09-15	28.69	27.84	-0.78	-2.73%	27.79	29.35	24731	7044	7.78%
2025-09-12	28.69	28.62	-0.07	-0.24%	28.41	28.99	13943	3995	4.39%
2025-09-11	28.55	28.69	0.30	1.06%	27.90	29.16	16709	4770	5.26%
2025-09-10	28.85	28.39	-0.42	-1.46%	27.62	29.10	22829	6431	7.19%
2025-09-09	29.73	28.81	-0.94	-3.16%	28.68	29.73	19716	5730	6.21%
2025-09-08	30.26	29.75	-0.58	-1.91%	29.18	30.30	20953	6200	6.59%
2025-09-05	29.78	30.33	0.43	1.44%	29.30	30.37	27992	8341	8.81%
2025-09-04	30.40	29.90	-0.68	-2.22%	28.98	31.75	35519	10739	11.18%
2025-09-03	29.66	30.58	0.78	2.62%	29.37	31.35	40269	12305	12.67%
2025-09-02	30.52	29.80	-1.00	-3.25%	28.80	30.69	34655	10278	10.91%
2025-09-01	28.29	30.80	2.52	8.91%	28.28	31.48	52814	16005	16.62%
2025-08-29	28.89	28.28	-0.75	-2.58%	28.11	29.27	18611	5326	5.86%
2025-08-28	29.29	29.03	-0.56	-1.89%	27.70	29.62	31950	9126	10.06%
2025-08-27	29.36	29.59	0.49	1.68%	28.63	30.20	41642	12287	13.11%
2025-08-26	29.00	29.10	0.03	0.10%	28.67	30.78	43727	13021	13.76%
2025-08-25	29.35	29.07	-0.38	-1.29%	28.38	29.60	38049	10992	11.98%
2025-08-22	29.52	29.45	-0.46	-1.54%	29.05	30.05	35434	10453	11.15%
2025-08-21	28.82	29.91	1.15	4.00%	28.31	30.55	55651	16507	17.52%
2025-08-20	28.64	28.76	-0.27	-0.93%	28.15	29.13	41400	11837	13.03%
2025-08-19	28.43	29.03	1.10	3.94%	28.10	31.00	76238	22455	24.00%
2025-08-18	27.43	27.93	0.51	1.86%	27.39	28.75	37367	10425	11.76%
2025-08-15	26.13	27.42	1.17	4.46%	26.12	27.95	39844	10824	12.54%
2025-08-14	27.34	26.25	-1.09	-3.99%	26.22	27.34	24567	6539	7.73%
2025-08-13	27.29	27.34	0.07	0.26%	27.15	27.80	28531	7816	8.98%
2025-08-12	27.54	27.27	-0.06	-0.22%	26.90	27.54	25092	6820	7.90%
2025-08-11	27.34	27.33	-0.01	-0.04%	26.76	27.58	32890	8957	10.35%
2025-08-08	26.90	27.34	0.61	2.28%	26.43	27.82	51272	13969	16.14%
2025-08-07	26.66	26.73	0.02	0.07%	26.54	27.18	39365	10575	12.39%
2025-08-06	27.15	26.71	-0.43	-1.58%	26.48	27.33	46308	12411	14.58%
2025-08-05	27.90	27.14	-0.44	-1.60%	26.86	27.98	36451	9892	11.47%
2025-08-04	27.79	27.58	-0.20	-0.72%	27.19	28.64	57204	15854	18.00%
2025-08-01	25.12	27.78	2.59	10.28%	24.63	28.80	90656	24303	28.53%
2025-07-31	25.63	25.19	-0.56	-2.17%	25.05	26.08	22836	5803	7.19%
2025-07-30	26.45	25.75	-0.38	-1.45%	25.38	26.52	32004	8256	10.07%
2025-07-29	26.72	26.13	-0.10	-0.38%	25.57	26.80	43602	11311	13.72%
2025-07-28	26.00	26.23	-0.26	-0.98%	25.90	27.13	58912	15594	18.54%
2025-07-25	25.72	26.49	0.82	3.19%	25.45	27.13	71759	18954	22.59%
2025-07-24	25.20	25.67	0.31	1.22%	24.73	26.10	58801	15001	18.51%