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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.33 | 8.47 | 8.32 | 8.36 | +0.24% | 1.20 | 1.41% |
| 2025-08-18 | 8.31 | 8.41 | 8.29 | 8.34 | +0.36% | 1.19 | 1.40% |
| 2025-08-15 | 8.19 | 8.34 | 8.15 | 8.31 | +1.71% | 1.10 | 1.30% |
| 2025-08-14 | 8.40 | 8.40 | 8.15 | 8.17 | -2.62% | 1.44 | 1.71% |
| 2025-08-13 | 8.46 | 8.46 | 8.33 | 8.39 | -0.47% | 1.26 | 1.47% |
| 2025-08-12 | 8.51 | 8.57 | 8.41 | 8.43 | -0.94% | 0.86 | 1.00% |
| 2025-08-11 | 8.45 | 8.55 | 8.39 | 8.51 | +0.95% | 1.29 | 1.50% |
| 2025-08-08 | 8.45 | 8.45 | 8.33 | 8.43 | -0.12% | 0.92 | 1.08% |
| 2025-08-07 | 8.45 | 8.53 | 8.43 | 8.44 | -0.35% | 1.08 | 1.25% |
| 2025-08-06 | 8.51 | 8.55 | 8.43 | 8.47 | -0.47% | 1.01 | 1.18% |
| 2025-08-05 | 8.53 | 8.61 | 8.43 | 8.51 | +0.12% | 1.03 | 1.19% |
| 2025-08-04 | 8.40 | 8.51 | 8.30 | 8.50 | -0.12% | 1.17 | 1.36% |
| 2025-08-01 | 8.36 | 8.78 | 8.34 | 8.51 | +1.79% | 1.82 | 2.10% |
| 2025-07-31 | 8.51 | 8.59 | 8.33 | 8.36 | -2.34% | 1.73 | 2.01% |
| 2025-07-30 | 8.38 | 8.56 | 8.34 | 8.56 | +2.03% | 2.00 | 2.31% |
| 2025-07-29 | 8.40 | 8.42 | 8.24 | 8.39 | -0.12% | 1.16 | 1.37% |
| 2025-07-28 | 8.51 | 8.55 | 8.38 | 8.40 | -1.18% | 1.17 | 1.37% |
| 2025-07-25 | 8.53 | 8.64 | 8.44 | 8.50 | -0.58% | 1.82 | 2.10% |
| 2025-07-24 | 8.40 | 8.55 | 8.36 | 8.55 | +2.52% | 1.40 | 1.63% |
| 2025-07-23 | 8.38 | 8.47 | 8.33 | 8.34 | -1.29% | 1.53 | 1.79% |