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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.70 | 6.76 | 6.68 | 6.75 | +0.75% | 0.30 | 0.44% |
| 2026-04-20 | 6.73 | 6.74 | 6.68 | 6.70 | -0.59% | 0.31 | 0.45% |
| 2026-04-17 | 6.79 | 6.80 | 6.70 | 6.74 | -1.03% | 0.37 | 0.54% |
| 2026-04-16 | 6.79 | 6.81 | 6.73 | 6.81 | +0.15% | 0.41 | 0.59% |
| 2026-04-15 | 6.81 | 6.87 | 6.77 | 6.80 | 0.00% | 0.47 | 0.68% |
| 2026-04-14 | 6.81 | 6.83 | 6.74 | 6.80 | +0.15% | 0.31 | 0.45% |
| 2026-04-13 | 6.83 | 6.87 | 6.74 | 6.79 | -0.44% | 0.30 | 0.44% |
| 2026-04-10 | 6.84 | 6.92 | 6.80 | 6.82 | +0.74% | 0.31 | 0.45% |
| 2026-04-09 | 6.89 | 6.91 | 6.76 | 6.77 | -2.17% | 0.44 | 0.63% |
| 2026-04-08 | 6.91 | 6.97 | 6.89 | 6.92 | +0.87% | 0.51 | 0.73% |
| 2026-04-07 | 6.82 | 6.88 | 6.70 | 6.86 | +1.33% | 0.40 | 0.58% |
| 2026-04-03 | 6.96 | 6.96 | 6.75 | 6.77 | -3.01% | 0.40 | 0.57% |
| 2026-04-02 | 7.03 | 7.03 | 6.93 | 6.98 | -0.85% | 0.50 | 0.71% |
| 2026-04-01 | 6.94 | 7.05 | 6.87 | 7.04 | +2.33% | 0.67 | 0.95% |
| 2026-03-31 | 6.84 | 6.95 | 6.84 | 6.88 | +0.58% | 0.47 | 0.67% |
| 2026-03-30 | 6.77 | 6.90 | 6.71 | 6.84 | +1.63% | 0.50 | 0.72% |
| 2026-03-27 | 6.57 | 6.75 | 6.53 | 6.73 | +2.28% | 0.42 | 0.63% |
| 2026-03-26 | 6.60 | 6.67 | 6.57 | 6.58 | -0.45% | 0.34 | 0.50% |
| 2026-03-25 | 6.59 | 6.63 | 6.58 | 6.61 | +0.30% | 0.34 | 0.51% |
| 2026-03-24 | 6.48 | 6.60 | 6.40 | 6.59 | +2.49% | 0.47 | 0.71% |