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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.10 | 8.24 | 8.05 | 8.24 | +1.84% | 1.35 | 1.61% |
| 2025-06-23 | 7.92 | 8.09 | 7.87 | 8.09 | +1.37% | 1.10 | 1.34% |
| 2025-06-20 | 7.97 | 8.04 | 7.93 | 7.98 | +0.25% | 1.26 | 1.54% |
| 2025-06-19 | 8.24 | 8.27 | 7.92 | 7.96 | -4.18% | 2.53 | 3.06% |
| 2025-06-18 | 8.60 | 8.61 | 8.18 | 8.31 | -4.99% | 3.45 | 4.04% |
| 2025-06-17 | 8.65 | 9.13 | 8.56 | 8.75 | +0.92% | 4.28 | 4.74% |
| 2025-06-16 | 8.60 | 8.75 | 8.55 | 8.67 | -0.11% | 2.41 | 2.72% |
| 2025-06-13 | 9.03 | 9.04 | 8.66 | 8.68 | -4.06% | 3.95 | 4.37% |
| 2025-06-12 | 9.23 | 9.35 | 8.92 | 9.04 | -2.04% | 7.33 | 7.88% |
| 2025-06-11 | 8.36 | 9.23 | 8.27 | 9.23 | +10.06% | 7.35 | 8.05% |
| 2025-06-10 | 8.42 | 8.48 | 8.23 | 8.39 | -0.71% | 2.39 | 2.79% |
| 2025-06-09 | 8.17 | 8.60 | 8.14 | 8.45 | +3.40% | 2.94 | 3.40% |
| 2025-06-06 | 8.27 | 8.30 | 8.02 | 8.17 | -0.36% | 2.03 | 2.43% |
| 2025-06-05 | 8.44 | 8.53 | 8.18 | 8.20 | -3.39% | 3.12 | 3.67% |
| 2025-06-04 | 8.07 | 8.71 | 8.03 | 8.49 | +5.17% | 5.60 | 6.55% |
| 2025-06-03 | 7.72 | 8.07 | 7.69 | 8.07 | +4.10% | 2.85 | 3.49% |
| 2025-05-30 | 7.86 | 8.01 | 7.72 | 7.75 | -2.01% | 1.94 | 2.41% |
| 2025-05-29 | 7.87 | 8.02 | 7.78 | 7.91 | -0.25% | 2.45 | 3.03% |
| 2025-05-28 | 7.80 | 7.99 | 7.71 | 7.93 | +0.76% | 2.58 | 3.20% |
| 2025-05-27 | 7.79 | 7.91 | 7.71 | 7.87 | +0.51% | 1.73 | 2.16% |