福事特(301446)股票信息
| 股票代码 | 301446 |
| 股票名称 | 福事特 |
| 最新价/元 | 21.35 |
| 涨跌额/元 | 0.68 |
| 涨跌幅/% | 3.29 |
| 买入/元 | 21.35 |
| 卖出/元 | 21.36 |
| 昨收/元 | 20.67 |
| 今开/元 | 21.07 |
| 最高/元 | 22.25 |
| 最低/元 | 20.90 |
| 成交量/手 | 33469.54 |
| 成交额/万 | 7231.06 |
| 股净值/元 | 18.73 |
| 市净率 | 2.00 |
| 总市值/万 | 222040.00 |
| 流通值/万 | 55510.00 |
| 换手率/% | 12.87 |
| 入市日期 | 2023-07-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
福事特(301446)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 21.07 | 21.35 | 0.68 | 3.29 | 33469.54 | 7231.06 | 12.87 |
| 2024-10-09 | 23.19 | 20.67 | -3.29 | -13.73 | 45967.90 | 10091.47 | 17.68 |
| 2024-10-08 | 25.38 | 23.96 | 2.12 | 9.71 | 66985.91 | 16030.51 | 25.76 |
| 2024-09-30 | 20.15 | 21.84 | 2.34 | 12.00 | 56942.13 | 11977.45 | 21.90 |
| 2024-09-27 | 18.90 | 19.50 | 0.85 | 4.56 | 27435.27 | 5271.71 | 10.55 |
| 2024-09-26 | 18.26 | 18.75 | 0.37 | 2.01 | 16417.05 | 3040.07 | 6.31 |
| 2024-09-25 | 18.40 | 18.38 | 0.17 | 0.93 | 17453.95 | 3233.46 | 6.71 |
| 2024-09-24 | 17.64 | 18.21 | 0.58 | 3.29 | 13675.60 | 2459.72 | 5.26 |
| 2024-09-23 | 17.79 | 17.63 | -0.03 | -0.17 | 6847.70 | 1207.58 | 2.63 |
| 2024-09-20 | 17.94 | 17.66 | -0.27 | -1.51 | 11055.60 | 1955.41 | 4.25 |
| 2024-09-19 | 17.86 | 17.93 | 0.15 | 0.84 | 9901.80 | 1779.00 | 3.81 |
| 2024-09-18 | 18.19 | 17.78 | -0.42 | -2.31 | 11491.20 | 2047.07 | 4.42 |
| 2024-09-13 | 18.52 | 18.20 | -0.41 | -2.20 | 13130.53 | 2412.45 | 5.05 |
| 2024-09-12 | 18.92 | 18.61 | -0.34 | -1.79 | 18662.00 | 3554.78 | 7.18 |
| 2024-09-11 | 19.09 | 18.95 | -0.15 | -0.79 | 14036.00 | 2688.62 | 5.40 |
| 2024-09-10 | 18.95 | 19.10 | 0.15 | 0.79 | 11471.00 | 2181.00 | 4.41 |
| 2024-09-09 | 18.20 | 18.95 | 0.05 | 0.27 | 16694.03 | 3124.02 | 6.42 |
| 2024-09-06 | 19.18 | 18.90 | -0.36 | -1.87 | 30643.50 | 5972.58 | 11.79 |
| 2024-09-05 | 19.28 | 19.26 | -0.02 | -0.10 | 13899.50 | 2664.32 | 5.35 |
| 2024-09-04 | 18.89 | 19.28 | 0.28 | 1.47 | 20698.10 | 3970.79 | 7.96 |
| 2024-09-03 | 18.86 | 19.00 | 0.11 | 0.58 | 10244.50 | 1940.23 | 3.94 |
| 2024-09-02 | 19.12 | 18.89 | -0.23 | -1.20 | 13678.50 | 2603.95 | 5.26 |
| 2024-08-30 | 18.99 | 19.12 | 0.15 | 0.79 | 24807.70 | 4746.97 | 9.54 |
| 2024-08-29 | 18.07 | 18.97 | 0.72 | 3.95 | 17896.70 | 3349.07 | 6.88 |
| 2024-08-28 | 18.08 | 18.25 | 0.20 | 1.11 | 11957.30 | 2178.63 | 4.60 |
| 2024-08-27 | 18.58 | 18.05 | -0.55 | -2.96 | 12467.21 | 2260.40 | 4.80 |
| 2024-08-26 | 17.92 | 18.60 | 0.54 | 2.99 | 19584.38 | 3623.75 | 7.53 |
| 2024-08-23 | 18.90 | 18.06 | -1.09 | -5.69 | 26263.51 | 4778.63 | 10.10 |
| 2024-08-22 | 20.05 | 19.15 | -0.68 | -3.43 | 26938.20 | 5240.63 | 10.36 |
| 2024-08-21 | 18.63 | 19.83 | 1.03 | 5.48 | 42852.10 | 8366.47 | 16.48 |
| 2024-08-20 | 18.91 | 18.80 | -0.08 | -0.42 | 15360.30 | 2860.74 | 5.91 |
| 2024-08-19 | 18.85 | 18.88 | -0.20 | -1.05 | 15143.70 | 2869.09 | 5.82 |
| 2024-08-16 | 19.38 | 19.08 | -0.40 | -2.05 | 25679.94 | 4940.45 | 9.88 |
| 2024-08-15 | 19.65 | 19.48 | -0.48 | -2.41 | 32409.05 | 6343.41 | 12.47 |
| 2024-08-14 | 19.80 | 19.96 | -0.25 | -1.24 | 33324.60 | 6616.83 | 12.82 |
| 2024-08-13 | 19.50 | 20.21 | 0.40 | 2.02 | 50497.14 | 10007.48 | 19.42 |
| 2024-08-12 | 19.39 | 19.81 | 0.50 | 2.59 | 42825.45 | 8396.07 | 16.47 |
| 2024-08-09 | 19.23 | 19.31 | 0.26 | 1.37 | 44354.51 | 8624.91 | 17.06 |
| 2024-08-08 | 18.98 | 19.05 | 0.27 | 1.44 | 26139.71 | 4894.63 | 10.05 |
| 2024-08-07 | 18.67 | 18.78 | 0.13 | 0.70 | 18165.60 | 3401.50 | 6.99 |
| 2024-08-06 | 18.15 | 18.65 | 0.68 | 3.78 | 22970.70 | 4234.82 | 8.83 |
| 2024-08-05 | 18.94 | 17.97 | -0.83 | -4.42 | 23962.40 | 4397.25 | 9.22 |
| 2024-08-02 | 19.30 | 18.80 | -0.61 | -3.14 | 24274.76 | 4613.44 | 9.34 |
| 2024-08-01 | 19.23 | 19.41 | 0.11 | 0.57 | 33955.20 | 6564.41 | 13.06 |
| 2024-07-31 | 19.03 | 19.30 | 0.28 | 1.47 | 44521.70 | 8534.06 | 17.12 |
| 2024-07-30 | 19.44 | 19.02 | -0.58 | -2.96 | 45645.40 | 8709.97 | 17.56 |
| 2024-07-29 | 19.78 | 19.60 | -0.30 | -1.51 | 59566.69 | 11621.38 | 22.91 |
| 2024-07-26 | 19.57 | 19.90 | -0.28 | -1.39 | 88453.38 | 17884.67 | 34.02 |
| 2024-07-25 | 21.31 | 20.18 | -0.75 | -3.58 | 107125.62 | 22451.78 | 41.20 |
| 2024-07-24 | 17.44 | 20.93 | 3.49 | 20.01 | 66566.32 | 13574.47 | 25.60 |
| 2024-07-23 | 17.72 | 17.44 | -0.29 | -1.64 | 9277.70 | 1643.02 | 3.57 |
| 2024-07-22 | 17.60 | 17.73 | 0.16 | 0.91 | 9246.40 | 1626.40 | 3.56 |
| 2024-07-19 | 17.16 | 17.57 | 0.41 | 2.39 | 8764.88 | 1528.94 | 3.37 |
| 2024-07-18 | 17.09 | 17.16 | -0.11 | -0.64 | 9278.18 | 1571.39 | 3.57 |
| 2024-07-17 | 17.85 | 17.27 | -0.58 | -3.25 | 9927.56 | 1736.55 | 3.82 |
| 2024-07-16 | 17.58 | 17.85 | 0.23 | 1.31 | 9142.01 | 1630.36 | 3.52 |
| 2024-07-15 | 18.38 | 17.62 | -0.75 | -4.08 | 14865.53 | 2648.26 | 5.72 |
| 2024-07-12 | 18.67 | 18.37 | -0.33 | -1.77 | 15644.60 | 2890.77 | 6.02 |
| 2024-07-11 | 18.19 | 18.70 | 0.84 | 4.70 | 23636.19 | 4369.04 | 9.09 |
| 2024-07-10 | 18.09 | 17.86 | -0.46 | -2.51 | 18498.70 | 3363.22 | 7.11 |
| 2024-07-09 | 17.94 | 18.32 | 0.25 | 1.38 | 28157.50 | 5011.43 | 10.83 |
| 2024-07-08 | 18.28 | 18.07 | -0.39 | -2.11 | 24294.80 | 4463.83 | 9.34 |
| 2024-07-05 | 18.52 | 18.46 | -0.20 | -1.07 | 22885.10 | 4145.26 | 8.80 |
| 2024-07-04 | 19.00 | 18.66 | -0.60 | -3.12 | 27770.56 | 5301.14 | 10.68 |
| 2024-07-03 | 19.65 | 19.26 | -1.11 | -5.45 | 31271.80 | 6069.91 | 12.03 |
| 2024-07-02 | 19.31 | 20.37 | 0.47 | 2.36 | 53417.90 | 10581.90 | 20.55 |
| 2024-07-01 | 19.02 | 19.90 | 0.55 | 2.84 | 55057.65 | 10876.84 | 21.18 |
| 2024-06-28 | 19.35 | 19.35 | -0.21 | -1.07 | 50852.27 | 9841.49 | 19.56 |
| 2024-06-27 | 21.46 | 19.56 | -0.73 | -3.60 | 87815.69 | 17837.70 | 33.78 |
| 2024-06-26 | 16.88 | 20.29 | 3.38 | 19.99 | 48582.17 | 9718.53 | 18.69 |
| 2024-06-25 | 16.48 | 16.91 | 0.43 | 2.61 | 8136.10 | 1377.22 | 3.13 |
| 2024-06-24 | 17.23 | 16.48 | -0.82 | -4.74 | 9403.90 | 1577.68 | 3.62 |
| 2024-06-21 | 17.40 | 17.30 | -0.08 | -0.46 | 7267.40 | 1259.97 | 2.80 |
| 2024-06-20 | 17.77 | 17.38 | -0.34 | -1.92 | 7130.80 | 1255.97 | 2.74 |
| 2024-06-19 | 17.83 | 17.72 | -0.11 | -0.62 | 5718.00 | 1016.58 | 2.20 |
| 2024-06-18 | 17.46 | 17.83 | 0.37 | 2.12 | 5742.80 | 1021.29 | 2.21 |
| 2024-06-17 | 17.74 | 17.46 | -0.24 | -1.36 | 6069.60 | 1065.56 | 2.33 |
| 2024-06-14 | 18.02 | 17.70 | -0.16 | -0.90 | 7669.50 | 1359.80 | 2.95 |
| 2024-06-13 | 17.52 | 17.86 | 0.33 | 1.88 | 9844.50 | 1753.08 | 3.79 |
| 2024-06-12 | 17.02 | 17.53 | 0.31 | 1.80 | 8152.00 | 1422.41 | 3.14 |
| 2024-06-11 | 17.08 | 17.22 | 0.01 | 0.06 | 5809.80 | 985.82 | 2.23 |
| 2024-06-07 | 16.90 | 17.21 | 0.63 | 3.80 | 9317.45 | 1591.90 | 3.58 |
| 2024-06-06 | 17.52 | 16.58 | -0.94 | -5.37 | 14518.90 | 2449.69 | 5.58 |
| 2024-06-05 | 18.42 | 17.52 | -1.12 | -6.01 | 18883.40 | 3388.50 | 7.26 |
| 2024-06-04 | 19.00 | 18.64 | -0.68 | -3.52 | 16592.40 | 3089.66 | 6.38 |
| 2024-06-03 | 19.42 | 19.32 | -0.09 | -0.46 | 16337.70 | 3122.40 | 6.28 |
| 2024-05-31 | 18.73 | 19.41 | 0.68 | 3.63 | 20545.90 | 3961.02 | 7.90 |
| 2024-05-30 | 19.35 | 18.73 | -0.65 | -3.35 | 16669.50 | 3154.66 | 6.41 |
| 2024-05-29 | 18.31 | 19.38 | 0.92 | 4.98 | 25630.81 | 4873.25 | 9.86 |
| 2024-05-28 | 19.01 | 18.46 | -0.54 | -2.84 | 15289.65 | 2848.40 | 5.88 |
| 2024-05-27 | 18.68 | 19.00 | 0.17 | 0.90 | 16012.00 | 3017.45 | 6.16 |
| 2024-05-24 | 19.11 | 18.83 | -0.57 | -2.94 | 20272.36 | 3861.30 | 7.80 |
| 2024-05-23 | 18.86 | 19.40 | 0.55 | 2.92 | 28524.56 | 5449.76 | 10.97 |
| 2024-05-22 | 18.65 | 18.85 | 0.31 | 1.67 | 15739.40 | 2921.18 | 6.05 |
| 2024-05-21 | 24.25 | 24.30 | 0.04 | 0.17 | 10026.00 | 2443.22 | 5.01 |
| 2024-05-20 | 24.68 | 24.26 | -0.41 | -1.66 | 11480.00 | 2801.39 | 5.74 |
| 2024-05-17 | 24.34 | 24.67 | 0.46 | 1.90 | 10645.92 | 2607.25 | 5.32 |
| 2024-05-16 | 23.99 | 24.21 | 0.25 | 1.04 | 9389.00 | 2283.37 | 4.69 |
| 2024-05-15 | 24.69 | 23.96 | -0.68 | -2.76 | 12813.06 | 3108.26 | 6.41 |
| 2024-05-14 | 23.60 | 24.64 | 1.17 | 4.99 | 21885.00 | 5347.55 | 10.94 |
日K线
周K线
月K线
