富特科技
SZ301607 Forward-adjusted GEM
41.93
-0.72
(-1.69%)
Open
42.77
High
42.88
Low
41.60
Prev close
42.65
Amplitude
3.00%
Volume
571.3万
Trading days
502
Data range
2024-09-04 ~ 2026-09-30
MA5
43.05
MA10
43.51
MA20
42.61
MA60
42.01
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 42.77 | 42.88 | 41.60 | 41.93 | 571万 |
| 2 | 2026-09-29 | 41.92 | 43.45 | 41.69 | 42.65 | 585万 |
| 3 | 2026-09-28 | 44.25 | 44.97 | 41.52 | 42.35 | 831万 |
| 4 | 2026-09-24 | 44.41 | 45.25 | 43.28 | 43.46 | 817万 |
| 5 | 2026-09-23 | 43.95 | 46.24 | 43.15 | 44.85 | 1,386万 |
| 6 | 2026-09-22 | 44.99 | 45.38 | 43.32 | 43.63 | 1,102万 |
| 7 | 2026-09-21 | 44.44 | 45.45 | 43.50 | 44.18 | 733万 |
| 8 | 2026-09-18 | 44.95 | 45.03 | 43.71 | 44.47 | 788万 |
| 9 | 2026-09-17 | 43.02 | 45.17 | 42.89 | 44.25 | 907万 |
| 10 | 2026-09-16 | 42.54 | 43.74 | 41.09 | 43.31 | 755万 |
| 11 | 2026-09-15 | 43.43 | 44.24 | 42.03 | 42.10 | 715万 |
| 12 | 2026-09-14 | 41.15 | 43.66 | 40.28 | 43.48 | 912万 |
52W
Data range
25.25
44.7%
62.60
High/low over the last 250 trading days, and where the price sits.
← Stocks