福赛科技(301529)股票信息
| 股票代码 | 301529 |
| 股票名称 | 福赛科技 |
| 最新价/元 | 35.08 |
| 涨跌额/元 | 0.78 |
| 涨跌幅/% | 2.27 |
| 买入/元 | 35.08 |
| 卖出/元 | 35.09 |
| 昨收/元 | 34.30 |
| 今开/元 | 34.30 |
| 最高/元 | 36.70 |
| 最低/元 | 34.18 |
| 成交量/手 | 21429.62 |
| 成交额/万 | 7622.34 |
| 股净值/元 | 28.75 |
| 市净率 | 2.40 |
| 总市值/万 | 297608.93 |
| 流通值/万 | 149466.09 |
| 换手率/% | 5.03 |
| 入市日期 | 2023-09-11 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
福赛科技(301529)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 | 34.30 | 35.08 | 0.78 | 2.27 | 21429.62 | 7622.34 | 5.03 |
| 2024-10-09 | 37.37 | 34.30 | -5.88 | -14.63 | 34445.45 | 12447.58 | 8.08 |
| 2024-10-08 | 43.01 | 40.18 | 3.63 | 9.93 | 50603.81 | 20112.29 | 11.88 |
| 2024-09-30 | 33.78 | 36.55 | 4.13 | 12.74 | 37007.36 | 12975.11 | 8.69 |
| 2024-09-27 | 30.61 | 32.42 | 1.95 | 6.40 | 22490.66 | 7131.86 | 5.28 |
| 2024-09-26 | 29.89 | 30.47 | 0.37 | 1.23 | 10594.69 | 3195.78 | 2.49 |
| 2024-09-25 | 30.32 | 30.10 | 0.00 | 0.00 | 16167.83 | 4889.25 | 3.79 |
| 2024-09-24 | 29.66 | 30.10 | 0.44 | 1.48 | 13509.53 | 4057.01 | 3.17 |
| 2024-09-23 | 29.86 | 29.66 | -0.20 | -0.67 | 14605.82 | 4280.10 | 3.43 |
| 2024-09-20 | 32.23 | 29.86 | -2.37 | -7.35 | 20709.84 | 6279.74 | 4.86 |
| 2024-09-19 | 30.85 | 32.23 | 1.39 | 4.51 | 23732.62 | 7557.38 | 5.57 |
| 2024-09-18 | 31.09 | 30.84 | -0.25 | -0.80 | 9222.00 | 2819.86 | 2.16 |
| 2024-09-13 | 31.00 | 31.09 | 0.13 | 0.42 | 6250.07 | 1931.58 | 1.47 |
| 2024-09-12 | 30.74 | 30.96 | 0.22 | 0.72 | 8769.16 | 2717.38 | 2.06 |
| 2024-09-11 | 31.10 | 30.74 | -0.16 | -0.52 | 12906.81 | 3944.65 | 3.03 |
| 2024-09-10 | 30.74 | 30.90 | 0.60 | 1.98 | 15144.41 | 4656.80 | 7.47 |
| 2024-09-09 | 31.15 | 30.30 | -0.85 | -2.73 | 11623.95 | 3550.91 | 5.73 |
| 2024-09-06 | 31.49 | 31.15 | -0.23 | -0.73 | 10764.43 | 3368.81 | 5.31 |
| 2024-09-05 | 30.26 | 31.38 | 1.12 | 3.70 | 13658.15 | 4245.90 | 6.74 |
| 2024-09-04 | 29.43 | 30.26 | 0.83 | 2.82 | 13816.27 | 4139.59 | 6.82 |
| 2024-09-03 | 28.58 | 29.43 | 0.56 | 1.94 | 11885.98 | 3506.15 | 5.86 |
| 2024-09-02 | 28.32 | 28.87 | 0.27 | 0.94 | 10457.14 | 2981.88 | 5.16 |
| 2024-08-30 | 28.41 | 28.60 | 0.23 | 0.81 | 10478.42 | 3015.65 | 5.17 |
| 2024-08-29 | 27.29 | 28.37 | 0.75 | 2.72 | 7473.98 | 2099.70 | 3.69 |
| 2024-08-28 | 28.66 | 27.62 | -1.04 | -3.63 | 12361.16 | 3386.23 | 6.10 |
| 2024-08-27 | 28.21 | 28.66 | 0.47 | 1.67 | 8168.80 | 2337.39 | 4.03 |
| 2024-08-26 | 27.70 | 28.19 | 0.19 | 0.68 | 5095.80 | 1440.81 | 2.51 |
| 2024-08-23 | 28.00 | 28.00 | 0.05 | 0.18 | 5834.00 | 1616.79 | 2.88 |
| 2024-08-22 | 28.03 | 27.95 | -0.08 | -0.29 | 9251.51 | 2611.03 | 4.56 |
| 2024-08-21 | 27.85 | 28.03 | 0.02 | 0.07 | 12097.36 | 3348.70 | 5.97 |
| 2024-08-20 | 28.05 | 28.01 | 0.01 | 0.04 | 5187.00 | 1453.37 | 2.56 |
| 2024-08-19 | 28.91 | 28.00 | -0.91 | -3.15 | 6277.00 | 1775.23 | 3.10 |
| 2024-08-16 | 29.27 | 28.91 | -0.36 | -1.23 | 5818.00 | 1702.48 | 2.87 |
| 2024-08-15 | 29.76 | 29.27 | -0.49 | -1.65 | 5752.82 | 1695.18 | 2.84 |
| 2024-08-14 | 30.16 | 29.76 | -0.36 | -1.20 | 6188.29 | 1861.67 | 3.05 |
| 2024-08-13 | 29.75 | 30.12 | 0.36 | 1.21 | 5888.77 | 1755.13 | 2.91 |
| 2024-08-12 | 29.78 | 29.76 | -0.31 | -1.03 | 7223.79 | 2116.67 | 3.56 |
| 2024-08-09 | 29.73 | 30.07 | 0.54 | 1.83 | 8342.79 | 2516.90 | 4.12 |
| 2024-08-08 | 30.34 | 29.53 | -0.83 | -2.73 | 6781.94 | 2010.17 | 3.35 |
| 2024-08-07 | 30.11 | 30.36 | 0.37 | 1.23 | 6127.80 | 1867.32 | 3.02 |
| 2024-08-06 | 30.33 | 29.99 | -0.01 | -0.03 | 7558.06 | 2263.27 | 3.73 |
| 2024-08-05 | 31.98 | 30.00 | -1.97 | -6.16 | 13640.46 | 4253.03 | 6.73 |
| 2024-08-02 | 32.82 | 31.97 | -1.09 | -3.30 | 10335.62 | 3359.76 | 5.10 |
| 2024-08-01 | 33.34 | 33.06 | -0.32 | -0.96 | 8272.53 | 2733.70 | 4.08 |
| 2024-07-31 | 31.99 | 33.38 | 1.34 | 4.18 | 11583.92 | 3807.49 | 5.71 |
| 2024-07-30 | 32.80 | 32.04 | -1.00 | -3.03 | 9335.62 | 3008.74 | 4.61 |
| 2024-07-29 | 33.43 | 33.04 | -0.24 | -0.72 | 8634.62 | 2861.80 | 4.26 |
| 2024-07-26 | 33.40 | 33.28 | -0.12 | -0.36 | 10681.26 | 3536.78 | 5.27 |
| 2024-07-25 | 32.55 | 33.40 | 0.56 | 1.71 | 16159.89 | 5327.40 | 7.97 |
| 2024-07-24 | 31.10 | 32.84 | 1.64 | 5.26 | 30311.05 | 9789.10 | 14.95 |
| 2024-07-23 | 31.90 | 31.20 | -0.75 | -2.35 | 10406.86 | 3285.49 | 5.13 |
| 2024-07-22 | 32.17 | 31.95 | -0.58 | -1.78 | 15560.09 | 4954.96 | 7.68 |
| 2024-07-19 | 31.94 | 32.53 | 0.13 | 0.40 | 21434.62 | 7082.34 | 10.57 |
| 2024-07-18 | 32.06 | 32.40 | -0.26 | -0.80 | 17183.93 | 5474.09 | 8.48 |
| 2024-07-17 | 34.08 | 32.66 | -1.20 | -3.54 | 23820.00 | 7834.32 | 11.75 |
| 2024-07-16 | 33.37 | 33.86 | -0.20 | -0.59 | 21191.09 | 7188.97 | 10.45 |
| 2024-07-15 | 32.00 | 34.06 | 1.78 | 5.51 | 33676.96 | 11224.08 | 16.61 |
| 2024-07-12 | 32.00 | 32.28 | -0.02 | -0.06 | 17905.35 | 5800.81 | 8.83 |
| 2024-07-11 | 31.99 | 32.30 | 0.37 | 1.16 | 21110.06 | 6872.06 | 10.41 |
| 2024-07-10 | 33.06 | 31.93 | -1.59 | -4.74 | 27082.67 | 8996.59 | 13.36 |
| 2024-07-09 | 33.00 | 33.52 | 0.42 | 1.27 | 16873.11 | 5591.72 | 8.32 |
| 2024-07-08 | 34.00 | 33.10 | -1.03 | -3.02 | 12586.07 | 4205.73 | 6.21 |
| 2024-07-05 | 32.51 | 34.13 | 1.05 | 3.17 | 18518.67 | 6174.03 | 9.14 |
| 2024-07-04 | 34.40 | 33.08 | -1.20 | -3.50 | 18334.23 | 6196.78 | 9.05 |
| 2024-07-03 | 35.40 | 34.28 | -1.29 | -3.63 | 26890.19 | 9303.43 | 13.27 |
| 2024-07-02 | 33.60 | 35.57 | 1.99 | 5.93 | 42558.82 | 14812.11 | 21.00 |
| 2024-07-01 | 32.57 | 33.58 | 0.77 | 2.35 | 18850.95 | 6147.72 | 9.30 |
| 2024-06-28 | 32.61 | 32.81 | -0.03 | -0.09 | 15150.80 | 4985.99 | 7.47 |
| 2024-06-27 | 33.99 | 32.84 | -1.03 | -3.04 | 17149.05 | 5708.55 | 8.46 |
| 2024-06-26 | 33.18 | 33.87 | -0.35 | -1.02 | 24713.91 | 8218.43 | 12.19 |
| 2024-06-25 | 32.50 | 34.22 | 1.72 | 5.29 | 34583.78 | 11876.64 | 17.06 |
| 2024-06-24 | 33.98 | 32.50 | -1.48 | -4.36 | 16388.67 | 5383.91 | 8.09 |
| 2024-06-21 | 32.65 | 33.98 | 0.99 | 3.00 | 18970.85 | 6392.74 | 9.36 |
| 2024-06-20 | 33.11 | 32.99 | -0.41 | -1.23 | 16741.25 | 5493.62 | 8.26 |
| 2024-06-19 | 32.90 | 33.40 | 0.05 | 0.15 | 16055.22 | 5360.56 | 7.92 |
| 2024-06-18 | 32.33 | 33.35 | 0.82 | 2.52 | 16209.25 | 5371.43 | 8.00 |
| 2024-06-17 | 31.64 | 32.53 | 0.52 | 1.62 | 14155.99 | 4552.28 | 6.98 |
| 2024-06-14 | 31.81 | 32.01 | 0.21 | 0.66 | 12502.11 | 3930.09 | 6.17 |
| 2024-06-13 | 30.90 | 31.80 | 0.79 | 2.55 | 15807.37 | 5011.16 | 7.80 |
| 2024-06-12 | 30.15 | 31.01 | 0.85 | 2.82 | 13441.31 | 4137.22 | 6.63 |
| 2024-06-11 | 28.80 | 30.16 | 1.07 | 3.68 | 16913.10 | 4935.84 | 8.34 |
| 2024-06-07 | 28.89 | 29.09 | 0.50 | 1.75 | 10874.88 | 3159.20 | 5.37 |
| 2024-06-06 | 29.91 | 28.59 | -1.31 | -4.38 | 20398.01 | 6018.38 | 10.06 |
| 2024-06-05 | 31.47 | 29.90 | -2.05 | -6.42 | 24170.60 | 7436.12 | 11.92 |
| 2024-06-04 | 32.83 | 31.95 | -1.32 | -3.97 | 27056.78 | 8690.04 | 13.35 |
| 2024-06-03 | 33.80 | 33.27 | -0.53 | -1.57 | 34258.74 | 11567.83 | 16.90 |
| 2024-05-31 | 31.51 | 33.80 | 2.36 | 7.51 | 44612.80 | 14942.01 | 22.01 |
| 2024-05-30 | 32.00 | 31.44 | -1.36 | -4.15 | 20310.35 | 6477.83 | 10.02 |
| 2024-05-29 | 30.15 | 32.80 | 2.34 | 7.68 | 28969.98 | 9266.50 | 14.29 |
| 2024-05-28 | 30.13 | 30.46 | 0.31 | 1.03 | 9254.49 | 2816.59 | 4.57 |
| 2024-05-27 | 30.41 | 30.15 | -0.40 | -1.31 | 9929.41 | 2961.52 | 4.90 |
| 2024-05-24 | 31.50 | 30.85 | -1.15 | -3.59 | 17333.07 | 5372.91 | 8.55 |
| 2024-05-23 | 30.70 | 32.00 | 1.19 | 3.86 | 18503.40 | 5872.96 | 9.13 |
| 2024-05-22 | 30.37 | 30.81 | 0.44 | 1.45 | 6253.80 | 1913.42 | 3.09 |
| 2024-05-21 | 30.52 | 30.37 | -0.27 | -0.88 | 5520.83 | 1670.02 | 2.72 |
| 2024-05-20 | 30.50 | 30.64 | 0.09 | 0.30 | 5107.29 | 1564.13 | 2.52 |
| 2024-05-17 | 30.01 | 30.55 | 0.54 | 1.80 | 5198.61 | 1573.39 | 2.56 |
| 2024-05-16 | 30.26 | 30.01 | 0.06 | 0.20 | 5292.75 | 1597.11 | 2.61 |
| 2024-05-15 | 30.64 | 29.95 | -0.73 | -2.38 | 6500.88 | 1973.29 | 3.21 |
| 2024-05-14 | 30.25 | 30.68 | 0.47 | 1.56 | 4496.17 | 1378.61 | 2.22 |
日K线
周K线
月K线
