福赛科技（301529）历史行情

以下为福赛科技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	137.000	140.600	143.490	134.200	3.720	2.718%	359.14万	5.04亿	5.650%
2026-10-01	137.000	140.600	143.490	134.200	3.720	2.718%	359.14万	5.04亿	5.650%
2026-09-30	137.000	140.600	143.490	134.200	3.720	2.718%	3.59万	0.00亿	0.000%
2026-09-29	133.490	136.880	139.010	130.010	4.510	3.407%	3.35万	0.00亿	0.000%
2026-09-28	136.090	132.370	138.810	128.110	-3.640	-2.676%	4.03万	0.00亿	0.000%
2026-09-27	137.000	136.010	141.600	133.000	2.310	1.728%	515.28万	7.03亿	8.106%
2026-09-24	137.000	136.010	141.600	133.000	2.310	1.728%	5.15万	0.00亿	0.000%
2026-09-23	138.110	133.700	138.170	132.660	-1.640	-1.212%	2.62万	0.00亿	0.000%
2026-09-22	138.000	135.340	138.490	133.230	-2.560	-1.856%	3.16万	0.00亿	0.000%
2026-09-21	127.100	137.900	140.330	126.670	10.790	8.489%	5.63万	0.00亿	0.000%
2026-09-18	122.000	127.110	129.210	119.520	5.640	4.643%	4.46万	0.00亿	0.000%
2026-09-17	116.150	121.470	124.830	115.180	4.980	4.275%	4.86万	0.00亿	0.000%
2026-09-16	110.440	116.490	118.510	108.000	5.640	5.088%	3.75万	0.00亿	0.000%
2026-09-15	116.420	110.850	117.460	110.000	-5.870	-5.029%	2.68万	0.00亿	0.000%
2026-09-14	112.990	116.720	120.470	112.000	3.020	2.656%	2.92万	0.00亿	0.000%
2026-09-11	117.400	113.700	118.560	111.340	-4.670	-3.945%	2.03万	0.00亿	0.000%
2026-09-10	122.770	118.370	122.770	117.880	-4.530	-3.686%	1.59万	0.00亿	0.000%
2026-09-09	127.000	122.900	128.160	121.860	-3.650	-2.884%	2.43万	0.00亿	0.000%
2026-09-08	126.310	126.550	130.490	123.110	0.850	0.676%	4.45万	0.00亿	0.000%
2026-09-07	113.610	125.700	128.400	112.510	18.700	17.477%	6.17万	0.00亿	0.000%
2026-09-04	114.360	107.000	116.360	106.390	-8.760	-7.567%	3.48万	0.00亿	0.000%
2026-09-03	113.510	115.760	118.000	113.130	2.640	2.334%	2.73万	0.00亿	0.000%
2026-09-02	112.020	113.120	117.480	111.380	-0.530	-0.466%	2.28万	0.00亿	0.000%
2026-09-01	114.120	113.650	117.630	111.380	-0.450	-0.394%	1.90万	0.00亿	0.000%
2026-08-31	112.350	114.100	116.700	111.390	-0.100	-0.088%	2.11万	0.00亿	0.000%
2026-08-28	117.280	114.200	118.600	113.900	-3.800	-3.220%	2.07万	0.00亿	0.000%
2026-08-27	115.740	118.000	119.200	113.660	4.300	3.782%	2.62万	0.00亿	0.000%
2026-08-26	118.000	113.700	119.680	112.500	-3.310	-2.829%	3.12万	0.00亿	0.000%
2026-08-25	109.430	117.010	117.780	105.000	6.830	6.199%	3.94万	0.00亿	0.000%
2026-08-24	110.400	110.180	113.390	106.170	2.870	2.674%	4.79万	0.00亿	0.000%
2026-08-21	100.000	107.310	107.600	97.660	8.160	8.230%	5.28万	0.00亿	0.000%
2026-08-20	89.010	99.150	101.960	86.000	11.140	12.658%	6.39万	0.00亿	0.000%
2026-08-19	103.680	88.010	104.780	86.980	-16.990	-16.181%	5.95万	0.00亿	0.000%
2026-08-18	108.240	105.000	108.530	102.600	-1.800	-1.685%	2.57万	0.00亿	0.000%
2026-08-17	103.220	106.800	106.980	100.010	3.670	3.559%	3.50万	0.00亿	0.000%
2026-08-14	108.000	103.130	108.000	101.000	-3.190	-3.000%	4.30万	0.00亿	0.000%
2026-08-13	98.500	106.320	109.550	97.410	7.310	7.383%	6.29万	0.00亿	0.000%
2026-08-12	96.160	99.010	100.200	92.000	2.850	2.964%	6.40万	0.00亿	0.000%
2026-08-11	80.120	96.160	96.160	77.800	16.030	20.005%	6.28万	0.00亿	0.000%
2026-08-10	80.790	80.130	81.680	77.210	-0.010	-0.012%	2.35万	0.00亿	0.000%
2026-08-07	80.220	80.140	81.000	76.480	0.440	0.552%	2.47万	0.00亿	0.000%
2026-08-06	78.320	79.700	82.000	78.300	-0.150	-0.188%	2.22万	0.00亿	0.000%
2026-08-05	75.550	79.850	81.450	75.550	3.820	5.024%	2.96万	0.00亿	0.000%
2026-08-04	76.700	76.030	78.000	73.690	1.060	1.414%	2.70万	0.00亿	0.000%
2026-08-03	75.860	74.970	80.880	74.030	-0.890	-1.173%	3.10万	0.00亿	0.000%
2026-07-31	74.180	75.860	79.680	72.250	7.050	10.246%	3.76万	0.00亿	0.000%
2026-07-30	75.990	68.810	75.990	66.010	-7.190	-9.461%	3.47万	0.00亿	0.000%
2026-07-29	81.000	76.000	83.000	74.000	-5.660	-6.931%	2.91万	0.00亿	0.000%
2026-07-28	82.600	81.660	85.970	80.320	-2.340	-2.786%	2.85万	0.00亿	0.000%
2026-07-27	75.670	84.000	84.000	74.780	8.650	11.480%	3.09万	0.00亿	0.000%
2026-07-24	77.420	75.350	78.000	73.560	-4.300	-5.399%	2.03万	0.00亿	0.000%
2026-07-23	77.920	79.650	80.480	76.620	-0.290	-0.363%	2.34万	0.00亿	0.000%
2026-07-22	81.210	79.940	83.000	77.660	-2.790	-3.372%	2.70万	0.00亿	0.000%
2026-07-21	81.800	82.730	84.700	72.540	2.000	2.477%	3.70万	0.00亿	0.000%
2026-07-20	91.200	80.730	92.280	78.360	-8.670	-9.698%	4.82万	0.00亿	0.000%
2026-07-17	105.000	89.400	105.000	88.780	-13.870	-13.431%	4.42万	0.00亿	0.000%
2026-07-16	108.640	103.270	111.490	102.050	-5.050	-4.662%	2.56万	0.00亿	0.000%
2026-07-15	111.670	108.320	111.950	104.660	-1.380	-1.258%	2.30万	0.00亿	0.000%
2026-07-14	107.080	109.700	111.000	102.030	3.210	3.014%	2.92万	0.00亿	0.000%
2026-07-13	111.800	106.490	117.820	105.390	-5.220	-4.673%	3.85万	0.00亿	0.000%
2026-07-10	111.410	111.710	119.980	110.820	1.030	0.931%	4.10万	0.00亿	0.000%
2026-07-09	114.590	110.680	117.990	106.940	-3.900	-3.404%	4.30万	0.00亿	0.000%
2026-07-08	125.480	114.580	125.480	113.230	-11.040	-8.788%	4.65万	0.00亿	0.000%
2026-07-07	124.420	125.620	131.770	122.190	0.560	0.448%	5.44万	0.00亿	0.000%
2026-07-06	125.330	125.060	135.000	120.420	0.760	0.611%	7.51万	0.00亿	0.000%
2026-07-03	113.300	124.300	125.290	110.000	12.300	10.982%	6.58万	0.00亿	0.000%
2026-07-02	110.190	112.000	130.990	110.000	2.840	2.602%	8.24万	0.00亿	0.000%
2026-07-01	96.660	109.160	109.800	94.580	12.800	13.284%	5.86万	0.00亿	0.000%
2026-06-30	93.260	96.360	99.860	90.160	5.180	5.681%	4.82万	0.00亿	0.000%
2026-06-29	90.410	91.180	91.680	86.470	1.590	1.775%	2.69万	0.00亿	0.000%
2026-06-26	92.000	89.590	92.200	88.020	-2.610	-2.831%	2.04万	0.00亿	0.000%
2026-06-25	96.700	92.200	96.700	91.610	-4.500	-4.654%	3.19万	0.00亿	0.000%
2026-06-24	95.890	96.700	98.260	94.500	-0.130	-0.134%	1.99万	0.00亿	0.000%
2026-06-23	98.000	96.830	99.210	94.480	-1.070	-1.093%	2.27万	0.00亿	0.000%
2026-06-22	104.000	97.900	104.000	95.770	-5.330	-5.163%	3.78万	0.00亿	0.000%
2026-06-18	106.340	103.230	109.000	103.050	-1.320	-1.263%	2.95万	0.00亿	0.000%
2026-06-17	103.400	104.550	108.290	101.690	0.780	0.752%	3.00万	0.00亿	0.000%
2026-06-16	103.690	103.770	106.660	102.080	-2.310	-2.178%	3.51万	0.00亿	0.000%
2026-06-15	101.840	106.080	107.880	101.750	4.250	4.174%	3.19万	0.00亿	0.000%
2026-06-12	107.730	101.830	108.640	101.380	-5.620	-5.230%	3.57万	0.00亿	0.000%
2026-06-11	109.420	107.450	111.340	106.000	-4.190	-3.753%	2.87万	0.00亿	0.000%
2026-06-10	117.620	111.640	118.440	109.000	-6.210	-5.269%	2.68万	0.00亿	0.000%
2026-06-09	119.500	117.850	122.970	114.000	-1.650	-1.381%	3.81万	0.00亿	0.000%
2026-06-08	113.770	119.500	125.600	113.770	3.500	3.017%	4.56万	0.00亿	0.000%
2026-06-05	112.180	116.000	120.660	108.880	2.210	1.942%	3.74万	0.00亿	0.000%
2026-06-04	111.230	113.790	118.570	110.060	1.240	1.102%	2.88万	0.00亿	0.000%
2026-06-03	109.080	112.550	115.000	107.150	4.460	4.126%	2.59万	0.00亿	0.000%
2026-06-02	110.500	108.090	113.090	107.240	-1.700	-1.548%	2.83万	0.00亿	0.000%
2026-06-01	116.000	109.790	117.980	109.100	-7.000	-5.994%	3.77万	0.00亿	0.000%
2026-05-29	120.400	116.790	122.960	115.960	-3.210	-2.675%	3.43万	0.00亿	0.000%
2026-05-28	125.700	120.000	125.700	113.880	-5.820	-4.626%	4.32万	0.00亿	0.000%
2026-05-27	120.690	125.820	132.780	118.000	5.108	4.232%	4.35万	0.00亿	0.000%
2026-05-26	125.870	120.712	128.879	120.003	-4.062	-3.255%	2.51万	0.00亿	0.000%
2026-05-25	127.446	124.774	128.499	123.506	-2.393	-1.882%	2.02万	0.00亿	0.000%
2026-05-22	127.446	127.167	133.170	123.907	2.658	2.135%	3.58万	0.00亿	0.000%
2026-05-21	117.660	124.509	132.812	113.584	6.412	5.429%	4.64万	0.00亿	0.000%
2026-05-20	118.706	118.097	120.898	116.772	-1.111	-0.932%	2.80万	0.00亿	0.000%
2026-05-19	121.020	119.208	123.857	117.918	-1.719	-1.422%	2.79万	0.00亿	0.000%
2026-05-18	114.594	120.927	124.638	113.856	4.370	3.749%	4.21万	0.00亿	0.000%
2026-05-15	108.075	116.557	120.999	105.725	9.707	9.085%	5.93万	0.00亿	0.000%
2026-05-14	115.010	106.850	115.977	106.671	-6.970	-6.124%	4.00万	0.00亿	0.000%
2026-05-13	114.300	113.820	115.568	111.191	-2.235	-1.926%	2.55万	0.00亿	0.000%
2026-05-12	114.623	116.055	117.058	111.686	1.504	1.313%	3.00万	0.00亿	0.000%
2026-05-11	108.361	114.551	116.844	107.387	4.083	3.696%	3.70万	0.00亿	0.000%
2026-05-08	108.319	110.468	114.386	105.954	3.324	3.102%	5.31万	0.00亿	0.000%
2026-05-07	95.094	107.144	107.359	94.191	12.329	13.003%	5.07万	0.00亿	0.000%
2026-05-06	96.778	94.815	100.574	94.277	-4.054	-4.100%	4.91万	0.00亿	0.000%
2026-04-30	87.701	98.869	100.209	86.906	10.509	11.893%	6.02万	0.00亿	0.000%
2026-04-29	88.059	88.360	91.627	86.626	-1.153	-1.288%	3.32万	0.00亿	0.000%
2026-04-28	87.615	89.513	90.910	85.903	1.834	2.092%	4.32万	0.00亿	0.000%
2026-04-27	85.666	87.679	91.003	84.785	2.894	3.413%	3.60万	0.00亿	0.000%
2026-04-24	86.419	84.785	89.950	83.532	-0.545	-0.639%	3.97万	0.00亿	0.000%
2026-04-23	85.745	85.330	86.848	83.030	-0.408	-0.476%	3.71万	0.00亿	0.000%
2026-04-22	80.408	85.738	87.328	77.593	3.417	4.151%	4.91万	0.00亿	0.000%
2026-04-21	79.448	82.321	83.352	78.209	2.508	3.142%	3.71万	0.00亿	0.000%
2026-04-20	80.036	79.813	82.027	78.022	-1.211	-1.495%	2.18万	0.00亿	0.000%
2026-04-17	82.314	81.024	82.500	78.202	-1.877	-2.264%	3.70万	0.00亿	0.000%
2026-04-16	89.714	82.901	99.034	81.447	0.351	0.425%	5.76万	0.00亿	0.000%
2026-04-15	81.483	82.550	85.767	80.365	2.249	2.801%	3.08万	0.00亿	0.000%
2026-04-14	75.952	80.301	83.632	75.415	4.356	5.736%	3.26万	0.00亿	0.000%
2026-04-13	78.345	75.945	79.090	74.462	-3.073	-3.889%	2.15万	0.00亿	0.000%
2026-04-10	81.511	79.018	84.033	78.875	-1.634	-2.026%	3.00万	0.00亿	0.000%
2026-04-09	81.239	80.652	85.502	80.164	-1.404	-1.711%	2.60万	0.00亿	0.000%
2026-04-08	79.484	82.056	84.212	79.484	5.760	7.550%	3.27万	0.00亿	0.000%
2026-04-07	77.657	76.296	79.627	75.866	0.000	0.000%	2.71万	0.00亿	0.000%
2026-04-03	79.749	77.664	80.781	77.664	0.000	0.000%	2.07万	0.00亿	0.000%
2026-04-02	83.345	79.584	83.345	78.517	0.000	0.000%	3.06万	0.00亿	0.000%
2026-04-01	83.746	84.277	87.529	81.905	0.000	0.000%	3.47万	0.00亿	0.000%