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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.26 | 8.49 | 8.25 | 8.45 | +2.16% | 2.17 | 2.54% |
| 2025-07-21 | 8.22 | 8.29 | 8.21 | 8.27 | +0.60% | 1.16 | 1.37% |
| 2025-07-18 | 8.22 | 8.24 | 8.13 | 8.22 | +0.12% | 0.92 | 1.10% |
| 2025-07-17 | 8.19 | 8.24 | 8.14 | 8.21 | 0.00% | 0.84 | 1.00% |
| 2025-07-16 | 8.10 | 8.22 | 8.10 | 8.21 | +0.85% | 0.78 | 0.93% |
| 2025-07-15 | 8.35 | 8.37 | 8.04 | 8.14 | -2.38% | 1.48 | 1.78% |
| 2025-07-14 | 8.30 | 8.34 | 8.27 | 8.34 | +0.60% | 1.12 | 1.32% |
| 2025-07-11 | 8.27 | 8.32 | 8.20 | 8.29 | +0.12% | 1.21 | 1.43% |
| 2025-07-10 | 8.16 | 8.30 | 8.12 | 8.28 | +0.97% | 1.39 | 1.64% |
| 2025-07-09 | 8.20 | 8.29 | 8.17 | 8.20 | -0.48% | 1.17 | 1.39% |
| 2025-07-08 | 8.15 | 8.35 | 8.10 | 8.24 | +1.47% | 1.69 | 2.00% |
| 2025-07-07 | 8.02 | 8.16 | 8.02 | 8.12 | +0.99% | 0.82 | 0.99% |
| 2025-07-04 | 8.19 | 8.19 | 8.01 | 8.04 | -1.58% | 1.15 | 1.39% |
| 2025-07-03 | 8.15 | 8.22 | 8.11 | 8.17 | +0.37% | 0.82 | 0.98% |
| 2025-07-02 | 8.23 | 8.23 | 8.12 | 8.14 | -1.32% | 0.92 | 1.10% |
| 2025-07-01 | 8.15 | 8.31 | 8.09 | 8.25 | +1.09% | 1.53 | 1.82% |
| 2025-06-30 | 8.15 | 8.20 | 8.11 | 8.16 | -0.12% | 1.26 | 1.51% |
| 2025-06-27 | 8.28 | 8.34 | 8.07 | 8.17 | -1.08% | 1.88 | 2.23% |
| 2025-06-26 | 8.22 | 8.27 | 8.14 | 8.26 | -0.36% | 1.38 | 1.64% |
| 2025-06-25 | 8.25 | 8.30 | 8.15 | 8.29 | +0.60% | 1.44 | 1.71% |