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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.89 | 8.02 | 7.68 | 7.83 | -0.38% | 2.19 | 2.74% |
| 2025-05-23 | 8.01 | 8.09 | 7.85 | 7.86 | -1.86% | 2.49 | 3.05% |
| 2025-05-22 | 8.06 | 8.46 | 7.99 | 8.01 | -2.06% | 3.83 | 4.57% |
| 2025-05-21 | 8.26 | 8.42 | 8.14 | 8.18 | -2.25% | 4.78 | 5.66% |
| 2025-05-20 | 8.13 | 8.73 | 8.09 | 8.37 | +2.93% | 7.44 | 8.64% |
| 2025-05-19 | 7.84 | 8.28 | 7.82 | 8.13 | -2.73% | 7.30 | 8.89% |
| 2025-05-16 | 8.86 | 8.86 | 8.35 | 8.36 | +3.82% | 11.64 | 13.11% |
| 2025-05-15 | 7.33 | 8.05 | 7.26 | 8.05 | +10.04% | 2.77 | 3.47% |
| 2025-05-14 | 7.31 | 7.37 | 7.24 | 7.32 | 0.00% | 0.78 | 1.04% |
| 2025-05-13 | 7.33 | 7.42 | 7.25 | 7.32 | +0.55% | 1.00 | 1.33% |
| 2025-05-12 | 7.40 | 7.42 | 7.24 | 7.28 | -1.08% | 1.04 | 1.40% |
| 2025-05-09 | 7.36 | 7.49 | 7.29 | 7.36 | 0.00% | 0.96 | 1.28% |
| 2025-05-08 | 7.42 | 7.43 | 7.35 | 7.36 | -0.80% | 0.90 | 1.19% |
| 2025-05-07 | 7.44 | 7.66 | 7.37 | 7.42 | +0.67% | 1.22 | 1.59% |
| 2025-05-06 | 7.30 | 7.42 | 7.30 | 7.37 | +0.14% | 0.98 | 1.30% |