福事特（301446）历史行情

以下为福事特近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	38.840	37.370	38.890	37.250	-1.080	-2.809%	118.99万	0.45亿	3.745%
2026-10-01	38.840	37.370	38.890	37.250	-1.080	-2.809%	118.99万	0.45亿	3.745%
2026-09-30	38.840	37.370	38.890	37.250	-1.080	-2.809%	1.19万	0.00亿	0.000%
2026-09-29	40.700	38.450	40.700	38.050	-0.560	-1.436%	1.53万	0.00亿	0.000%
2026-09-28	39.300	39.010	39.390	37.750	-0.280	-0.713%	0.86万	0.00亿	0.000%
2026-09-27	39.460	39.440	40.950	39.210	-0.090	-0.228%	92.28万	0.37亿	2.904%
2026-09-24	39.310	39.290	40.800	39.060	-0.090	-0.229%	0.92万	0.00亿	0.000%
2026-09-23	40.700	39.380	41.990	39.060	-2.150	-5.177%	1.44万	0.00亿	0.000%
2026-09-22	40.020	41.530	42.150	39.700	1.500	3.747%	1.83万	0.00亿	0.000%
2026-09-21	37.350	40.030	40.310	37.110	2.680	7.175%	2.32万	0.00亿	0.000%
2026-09-18	37.830	37.350	37.830	36.950	-0.140	-0.373%	0.55万	0.00亿	0.000%
2026-09-17	36.640	37.490	37.950	36.150	0.610	1.654%	0.71万	0.00亿	0.000%
2026-09-16	36.050	36.880	37.050	35.540	0.830	2.302%	0.45万	0.00亿	0.000%
2026-09-15	36.630	36.050	36.960	35.770	-0.290	-0.798%	0.47万	0.00亿	0.000%
2026-09-14	36.020	36.340	37.850	35.750	0.240	0.665%	0.79万	0.00亿	0.000%
2026-09-11	37.110	36.100	37.570	35.870	-1.110	-2.983%	1.14万	0.00亿	0.000%
2026-09-10	37.740	37.210	38.280	36.400	-0.230	-0.614%	1.05万	0.00亿	0.000%
2026-09-09	37.030	37.440	38.050	36.860	0.620	1.684%	0.58万	0.00亿	0.000%
2026-09-08	37.880	36.820	37.980	36.660	-1.080	-2.850%	0.63万	0.00亿	0.000%
2026-09-07	37.350	37.900	38.050	36.970	0.890	2.405%	0.62万	0.00亿	0.000%
2026-09-04	38.430	37.010	38.770	36.650	-0.960	-2.528%	0.60万	0.00亿	0.000%
2026-09-03	37.790	37.970	38.660	37.680	0.230	0.609%	0.63万	0.00亿	0.000%
2026-09-02	37.480	37.740	38.130	37.000	0.270	0.721%	0.66万	0.00亿	0.000%
2026-09-01	36.520	37.470	38.350	35.910	0.820	2.237%	1.38万	0.00亿	0.000%
2026-08-31	36.030	36.650	36.850	35.520	0.620	1.721%	0.49万	0.00亿	0.000%
2026-08-28	37.370	36.030	37.520	35.840	-0.590	-1.611%	1.03万	0.00亿	0.000%
2026-08-27	34.840	36.620	36.660	34.360	1.950	5.624%	0.79万	0.00亿	0.000%
2026-08-26	35.080	34.670	35.550	33.650	-0.170	-0.488%	0.82万	0.00亿	0.000%
2026-08-25	35.120	34.840	35.120	33.250	-0.280	-0.797%	1.24万	0.00亿	0.000%
2026-08-24	36.190	35.120	36.350	33.950	-0.890	-2.472%	0.90万	0.00亿	0.000%
2026-08-21	35.400	36.010	36.020	34.360	0.620	1.752%	1.01万	0.00亿	0.000%
2026-08-20	35.540	35.390	36.260	34.910	0.060	0.170%	0.77万	0.00亿	0.000%
2026-08-19	37.370	35.330	37.510	35.070	-2.170	-5.787%	0.81万	0.00亿	0.000%
2026-08-18	38.500	37.500	38.500	37.300	-0.620	-1.626%	0.71万	0.00亿	0.000%
2026-08-17	37.670	38.120	38.400	37.280	0.560	1.491%	1.23万	0.00亿	0.000%
2026-08-14	38.100	37.560	38.430	37.450	-0.310	-0.819%	1.00万	0.00亿	0.000%
2026-08-13	38.920	37.870	39.230	37.750	-1.050	-2.698%	0.72万	0.00亿	0.000%
2026-08-12	39.430	38.920	39.430	38.200	0.070	0.180%	0.58万	0.00亿	0.000%
2026-08-11	39.230	38.850	39.730	38.050	-0.690	-1.745%	1.03万	0.00亿	0.000%
2026-08-10	37.340	39.540	39.710	36.740	2.120	5.665%	1.61万	0.00亿	0.000%
2026-08-07	36.180	37.420	37.790	35.910	1.010	2.774%	1.02万	0.00亿	0.000%
2026-08-06	35.450	36.410	36.450	35.010	0.890	2.506%	0.62万	0.00亿	0.000%
2026-08-05	34.850	35.520	35.810	34.850	0.270	0.766%	0.77万	0.00亿	0.000%
2026-08-04	34.540	35.250	35.330	34.450	0.970	2.830%	0.58万	0.00亿	0.000%
2026-08-03	33.610	34.280	34.310	32.590	0.840	2.512%	0.78万	0.00亿	0.000%
2026-07-31	33.140	33.440	33.940	33.140	0.640	1.951%	0.81万	0.00亿	0.000%
2026-07-30	33.580	32.800	34.260	32.650	-0.990	-2.930%	1.05万	0.00亿	0.000%
2026-07-29	33.280	33.790	33.960	31.970	0.720	2.177%	1.27万	0.00亿	0.000%
2026-07-28	31.850	33.070	34.290	31.350	1.020	3.183%	1.38万	0.00亿	0.000%
2026-07-27	31.210	32.050	32.650	30.180	1.380	4.500%	1.21万	0.00亿	0.000%
2026-07-24	31.890	30.670	32.370	29.900	-1.480	-4.603%	1.53万	0.00亿	0.000%
2026-07-23	28.830	32.150	32.840	28.760	3.600	12.609%	2.24万	0.00亿	0.000%
2026-07-22	29.450	28.550	29.630	28.220	-1.100	-3.710%	0.83万	0.00亿	0.000%
2026-07-21	28.580	29.650	29.990	26.240	1.320	4.659%	1.30万	0.00亿	0.000%
2026-07-20	29.920	28.330	31.120	27.660	-1.060	-3.607%	1.20万	0.00亿	0.000%
2026-07-17	31.610	29.390	31.820	29.180	-2.200	-6.964%	0.87万	0.00亿	0.000%
2026-07-16	32.600	31.590	32.860	31.490	-1.000	-3.068%	0.48万	0.00亿	0.000%
2026-07-15	32.550	32.590	33.550	32.460	-0.290	-0.882%	0.48万	0.00亿	0.000%
2026-07-14	32.240	32.880	32.990	31.570	0.620	1.922%	0.68万	0.00亿	0.000%
2026-07-13	34.390	32.260	34.840	32.040	-2.120	-6.166%	1.00万	0.00亿	0.000%
2026-07-10	34.400	34.380	35.680	34.130	-0.120	-0.348%	1.07万	0.00亿	0.000%
2026-07-09	33.280	34.500	35.250	31.250	1.250	3.759%	1.95万	0.00亿	0.000%
2026-07-08	35.550	33.250	35.550	33.180	-1.920	-5.459%	0.84万	0.00亿	0.000%
2026-07-07	36.850	35.170	36.970	34.900	-1.320	-3.617%	0.87万	0.00亿	0.000%
2026-07-06	37.350	36.490	37.610	36.010	-0.390	-1.057%	0.71万	0.00亿	0.000%
2026-07-03	36.480	36.880	37.630	35.970	0.620	1.710%	0.84万	0.00亿	0.000%
2026-07-02	36.850	36.260	38.030	36.160	-0.360	-0.983%	1.03万	0.00亿	0.000%
2026-07-01	37.470	36.620	37.470	35.760	0.070	0.192%	0.94万	0.00亿	0.000%
2026-06-30	36.370	36.550	37.020	35.200	0.820	2.295%	1.03万	0.00亿	0.000%
2026-06-29	37.730	35.730	38.490	35.480	-2.140	-5.651%	1.51万	0.00亿	0.000%
2026-06-26	39.350	37.870	39.500	37.810	-1.780	-4.489%	0.92万	0.00亿	0.000%
2026-06-25	41.970	39.650	42.360	38.950	-2.220	-5.302%	1.72万	0.00亿	0.000%
2026-06-24	43.270	41.870	43.270	40.850	-1.410	-3.258%	1.41万	0.00亿	0.000%
2026-06-23	43.880	43.280	44.730	42.480	-0.700	-1.592%	0.93万	0.00亿	0.000%
2026-06-22	42.370	43.980	44.250	41.820	1.530	3.604%	1.77万	0.00亿	0.000%
2026-06-18	42.150	42.450	42.730	40.130	0.300	0.712%	1.95万	0.00亿	0.000%
2026-06-17	43.630	42.150	44.010	42.130	-1.800	-4.096%	1.01万	0.00亿	0.000%
2026-06-16	43.840	43.950	44.490	42.510	-0.330	-0.745%	1.02万	0.00亿	0.000%
2026-06-15	43.430	44.280	44.720	42.950	1.140	2.643%	1.39万	0.00亿	0.000%
2026-06-12	42.250	43.140	43.640	41.880	1.290	3.082%	1.11万	0.00亿	0.000%
2026-06-11	42.120	41.850	42.550	41.030	-0.820	-1.922%	0.96万	0.00亿	0.000%
2026-06-10	41.930	42.670	43.200	41.410	-0.130	-0.304%	1.02万	0.00亿	0.000%
2026-06-09	42.600	42.800	44.230	41.900	0.820	1.953%	1.77万	0.00亿	0.000%
2026-06-08	44.440	41.980	44.810	41.760	-4.130	-8.957%	2.29万	0.00亿	0.000%
2026-06-05	43.530	46.110	46.730	43.160	2.330	5.322%	2.20万	0.00亿	0.000%
2026-06-04	43.890	43.780	45.530	42.650	-0.390	-0.883%	1.64万	0.00亿	0.000%
2026-06-03	46.170	44.170	47.350	43.570	-1.800	-3.916%	1.86万	0.00亿	0.000%
2026-06-02	46.350	45.970	47.600	45.190	-0.820	-1.753%	1.61万	0.00亿	0.000%
2026-06-01	45.820	46.790	49.110	45.150	0.830	1.806%	2.13万	0.00亿	0.000%
2026-05-29	49.490	45.960	49.660	45.600	-3.690	-7.432%	3.16万	0.00亿	0.000%
2026-05-28	46.970	49.650	51.830	46.970	3.590	7.794%	5.14万	0.00亿	0.000%
2026-05-27	45.660	46.060	47.200	42.820	0.240	0.524%	4.91万	0.00亿	0.000%
2026-05-26	41.540	45.820	45.820	39.880	4.150	9.959%	3.68万	0.00亿	0.000%
2026-05-25	44.230	41.670	44.230	40.510	-2.250	-5.123%	2.15万	0.00亿	0.000%
2026-05-22	43.960	43.920	44.340	42.470	0.320	0.734%	1.37万	0.00亿	0.000%
2026-05-21	45.570	43.600	46.570	43.510	-1.970	-4.323%	2.23万	0.00亿	0.000%
2026-05-20	44.490	45.570	46.500	44.040	1.250	2.820%	2.36万	0.00亿	0.000%
2026-05-19	42.100	44.320	45.420	41.860	2.190	5.198%	3.45万	0.00亿	0.000%
2026-05-18	42.850	42.130	43.940	41.800	-0.680	-1.588%	1.57万	0.00亿	0.000%
2026-05-15	43.500	42.810	43.860	42.100	-0.600	-1.382%	1.19万	0.00亿	0.000%
2026-05-14	43.020	43.410	43.950	42.310	0.560	1.307%	1.38万	0.00亿	0.000%
2026-05-13	43.080	42.850	43.660	42.450	0.070	0.164%	1.12万	0.00亿	0.000%
2026-05-12	44.270	42.780	44.270	42.740	-1.630	-3.670%	1.29万	0.00亿	0.000%
2026-05-11	42.750	44.410	44.600	42.270	1.660	3.883%	1.91万	0.00亿	0.000%
2026-05-08	42.560	42.750	43.400	42.360	-0.180	-0.419%	2.01万	0.00亿	0.000%
2026-05-07	42.430	42.930	43.220	41.460	0.920	2.190%	2.25万	0.00亿	0.000%
2026-05-06	42.480	42.010	43.150	41.670	-0.610	-1.431%	2.24万	0.00亿	0.000%
2026-04-30	39.860	42.620	44.520	39.480	2.740	6.871%	2.78万	0.00亿	0.000%
2026-04-29	38.940	39.880	40.150	38.600	0.990	2.546%	0.79万	0.00亿	0.000%
2026-04-28	40.100	38.890	40.110	38.380	-1.260	-3.138%	1.07万	0.00亿	0.000%
2026-04-27	39.610	40.150	40.380	38.930	1.120	2.870%	1.11万	0.00亿	0.000%
2026-04-24	38.650	39.030	39.630	38.190	0.550	1.429%	1.11万	0.00亿	0.000%
2026-04-23	39.850	38.480	39.850	37.160	-1.370	-3.438%	1.53万	0.00亿	0.000%
2026-04-22	39.000	39.850	40.440	38.750	0.600	1.529%	0.91万	0.00亿	0.000%
2026-04-21	39.050	39.250	39.450	38.450	0.200	0.512%	0.75万	0.00亿	0.000%
2026-04-20	39.600	39.050	40.260	38.770	-0.700	-1.761%	1.62万	0.00亿	0.000%
2026-04-17	38.370	39.750	40.180	37.690	1.490	3.894%	1.77万	0.00亿	0.000%
2026-04-16	37.260	38.260	38.500	36.830	1.420	3.855%	0.94万	0.00亿	0.000%
2026-04-15	37.750	36.840	38.050	36.690	0.580	1.600%	0.97万	0.00亿	0.000%
2026-04-14	36.750	36.260	37.340	36.250	0.260	0.722%	0.76万	0.00亿	0.000%
2026-04-13	37.250	36.000	37.270	35.340	-1.260	-3.382%	1.60万	0.00亿	0.000%
2026-04-10	37.780	37.260	39.240	37.180	-0.090	-0.241%	1.43万	0.00亿	0.000%
2026-04-09	38.670	37.350	38.670	37.290	-1.320	-3.413%	0.75万	0.00亿	0.000%
2026-04-08	38.370	38.670	38.900	37.800	1.800	4.882%	0.72万	0.00亿	0.000%
2026-04-07	36.320	36.870	37.160	36.320	0.000	0.000%	0.49万	0.00亿	0.000%
2026-04-03	37.080	36.370	37.550	36.280	0.000	0.000%	0.57万	0.00亿	0.000%
2026-04-02	37.700	37.070	37.700	36.700	0.000	0.000%	0.62万	0.00亿	0.000%
2026-04-01	37.920	37.850	38.400	37.250	0.000	0.000%	0.51万	0.00亿	0.000%