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
2026-06-17	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%
2026-05-12	44.52	43.03	-1.63	-3.65%	42.99	44.52	12908	5608	4.15%
2026-05-11	43.00	44.66	1.66	3.86%	42.52	44.85	19092	8407	6.14%
2026-05-08	42.81	43.00	-0.18	-0.42%	42.61	43.65	20141	8666	6.48%
2026-05-07	42.68	43.18	0.92	2.18%	41.71	43.47	22458	9549	7.23%
2026-05-06	42.73	42.26	-0.61	-1.42%	41.92	43.40	22360	9460	7.20%
2026-04-30	40.11	42.87	2.74	6.83%	39.73	44.77	27786	11783	8.94%
2026-04-29	39.19	40.13	0.99	2.53%	38.85	40.40	7875	3140	2.53%
2026-04-28	40.35	39.14	-1.26	-3.12%	38.63	40.36	10705	4205	3.45%
2026-04-27	39.86	40.40	1.12	2.85%	39.18	40.63	11058	4414	3.56%
2026-04-24	38.90	39.28	0.55	1.42%	38.44	39.88	11124	4352	3.58%
2026-04-23	40.10	38.73	-1.37	-3.42%	37.41	40.10	15346	5905	4.94%
2026-04-22	39.25	40.10	0.60	1.52%	39.00	40.69	9102	3630	2.86%
2026-04-21	39.30	39.50	0.20	0.51%	38.70	39.70	7506	2932	2.36%
2026-04-20	39.85	39.30	-0.70	-1.75%	39.02	40.51	16224	6423	5.11%
2026-04-17	38.62	40.00	1.49	3.87%	37.94	40.43	17693	6989	5.57%
2026-04-16	37.51	38.51	1.42	3.83%	37.08	38.75	9357	3561	2.95%
2026-04-15	38.00	37.09	0.58	1.59%	36.94	38.30	9653	3617	3.04%
2026-04-14	37.00	36.51	0.26	0.72%	36.50	37.59	7594	2797	2.39%
2026-04-13	37.50	36.25	-1.26	-3.36%	35.59	37.52	15957	5797	5.02%
2026-04-10	38.03	37.51	-0.09	-0.24%	37.43	39.49	14307	5493	4.50%
2026-04-09	38.92	37.60	-1.32	-3.39%	37.54	38.92	7473	2842	2.35%
2026-04-08	38.62	38.92	1.80	4.85%	38.05	39.15	7246	2800	2.28%
2026-04-07	36.57	37.12	0.50	1.37%	36.57	37.41	4850	1797	1.53%
2026-04-03	37.33	36.62	-0.70	-1.88%	36.53	37.80	5655	2093	1.78%
2026-04-02	37.95	37.32	-0.63	-1.66%	36.95	37.95	6220	2326	1.96%
2026-04-01	38.02	37.95	0.65	1.74%	37.35	38.50	5133	1943	1.62%
2026-03-31	37.92	37.30	-0.61	-1.61%	37.30	38.65	8718	3300	2.74%
2026-03-30	36.62	37.91	0.52	1.39%	36.62	37.98	6671	2501	2.10%
2026-03-27	36.30	37.39	0.62	1.69%	36.30	37.58	6024	2234	1.90%
2026-03-26	38.11	36.77	-0.70	-1.87%	36.54	38.11	9130	3383	2.87%
2026-03-25	38.22	37.47	0.27	0.73%	37.07	38.22	8851	3326	2.79%
2026-03-24	36.04	37.20	1.87	5.29%	36.00	37.50	11100	4074	3.49%
2026-03-23	37.97	35.33	-2.46	-6.51%	34.98	37.97	12821	4634	4.04%
2026-03-20	39.31	37.79	-1.05	-2.70%	37.53	39.31	7164	2752	2.25%
2026-03-19	40.25	38.84	-1.36	-3.38%	38.39	40.25	7156	2792	2.25%
2026-03-18	39.37	40.20	1.30	3.34%	39.09	40.48	9425	3757	2.97%
2026-03-17	40.72	38.90	-1.81	-4.45%	38.72	41.10	11634	4610	3.66%
2026-03-16	41.65	40.71	-0.74	-1.79%	40.54	41.65	7536	3084	2.37%
2026-03-13	43.51	41.45	-2.06	-4.73%	41.11	43.51	13144	5540	4.14%
2026-03-12	45.50	43.51	-1.79	-3.95%	43.31	45.50	12948	5700	4.08%
2026-03-11	46.55	45.30	-1.25	-2.69%	44.98	47.05	17150	7868	5.40%
2026-03-10	43.22	46.55	3.74	8.74%	43.20	47.69	27141	12391	8.54%