福瑞达 sh.600223
6.20
+0.32%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.24 | 6.25 | 6.10 | 6.20 | +0.32% | 0.37 | 0.59% |
| 2026-05-21 | 6.29 | 6.32 | 6.15 | 6.18 | -0.48% | 0.44 | 0.69% |
| 2026-05-20 | 6.28 | 6.29 | 6.17 | 6.21 | -1.43% | 0.44 | 0.70% |
| 2026-05-19 | 6.36 | 6.40 | 6.27 | 6.30 | -0.47% | 0.32 | 0.50% |
| 2026-05-18 | 6.41 | 6.42 | 6.27 | 6.33 | -1.25% | 0.54 | 0.84% |
| 2026-05-15 | 6.50 | 6.52 | 6.38 | 6.41 | -1.38% | 0.45 | 0.69% |
| 2026-05-14 | 6.64 | 6.65 | 6.50 | 6.50 | -2.26% | 0.46 | 0.69% |
| 2026-05-13 | 6.70 | 6.71 | 6.60 | 6.65 | +0.15% | 0.36 | 0.53% |
| 2026-05-12 | 6.75 | 6.78 | 6.64 | 6.64 | -1.78% | 0.52 | 0.77% |
| 2026-05-11 | 6.80 | 6.84 | 6.67 | 6.76 | -1.46% | 0.87 | 1.27% |
| 2026-05-08 | 6.62 | 6.90 | 6.59 | 6.86 | +4.73% | 1.13 | 1.65% |
| 2026-05-07 | 6.60 | 6.62 | 6.54 | 6.55 | -0.61% | 0.37 | 0.55% |
| 2026-05-06 | 6.51 | 6.63 | 6.51 | 6.59 | +0.61% | 0.42 | 0.63% |
| 2026-04-30 | 6.54 | 6.60 | 6.51 | 6.55 | -0.46% | 0.30 | 0.45% |
| 2026-04-29 | 6.54 | 6.63 | 6.51 | 6.58 | +0.46% | 0.35 | 0.52% |
| 2026-04-28 | 6.71 | 6.72 | 6.46 | 6.55 | -3.53% | 0.93 | 1.39% |
| 2026-04-27 | 6.69 | 6.82 | 6.66 | 6.79 | +1.49% | 0.52 | 0.75% |
| 2026-04-24 | 6.65 | 6.72 | 6.61 | 6.69 | +0.15% | 0.38 | 0.56% |
| 2026-04-23 | 6.66 | 6.72 | 6.63 | 6.68 | 0.00% | 0.40 | 0.59% |
| 2026-04-22 | 6.74 | 6.74 | 6.66 | 6.68 | -1.04% | 0.37 | 0.54% |