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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.78 | 6.78 | 6.38 | 6.43 | -5.72% | 0.73 | 1.10% |
| 2026-03-20 | 6.95 | 6.99 | 6.82 | 6.82 | -1.73% | 0.40 | 0.58% |
| 2026-03-19 | 7.02 | 7.06 | 6.92 | 6.94 | -1.56% | 0.51 | 0.72% |
| 2026-03-18 | 7.12 | 7.12 | 7.02 | 7.05 | -0.70% | 0.37 | 0.52% |
| 2026-03-17 | 7.13 | 7.17 | 7.08 | 7.10 | -0.42% | 0.50 | 0.69% |
| 2026-03-16 | 7.05 | 7.14 | 7.04 | 7.13 | +0.71% | 0.45 | 0.62% |
| 2026-03-13 | 7.00 | 7.11 | 7.00 | 7.08 | +0.71% | 0.43 | 0.59% |
| 2026-03-12 | 7.07 | 7.08 | 7.01 | 7.03 | -0.71% | 0.34 | 0.48% |
| 2026-03-11 | 7.10 | 7.10 | 7.05 | 7.08 | -0.28% | 0.31 | 0.43% |
| 2026-03-10 | 7.14 | 7.17 | 7.07 | 7.10 | +0.57% | 0.37 | 0.52% |
| 2026-03-09 | 7.01 | 7.07 | 6.97 | 7.06 | -0.56% | 0.48 | 0.68% |
| 2026-03-06 | 7.01 | 7.11 | 7.00 | 7.10 | +1.00% | 0.39 | 0.54% |
| 2026-03-05 | 7.08 | 7.10 | 7.01 | 7.03 | +0.14% | 0.43 | 0.60% |
| 2026-03-04 | 7.10 | 7.14 | 7.01 | 7.02 | -1.40% | 0.49 | 0.69% |
| 2026-03-03 | 7.22 | 7.25 | 7.09 | 7.12 | -1.39% | 0.67 | 0.92% |
| 2026-03-02 | 7.26 | 7.30 | 7.20 | 7.22 | -2.17% | 0.69 | 0.94% |
| 2026-02-27 | 7.29 | 7.45 | 7.27 | 7.38 | +1.10% | 0.68 | 0.91% |
| 2026-02-26 | 7.37 | 7.38 | 7.28 | 7.30 | -0.82% | 0.62 | 0.83% |
| 2026-02-25 | 7.34 | 7.40 | 7.33 | 7.36 | +0.27% | 0.70 | 0.94% |
| 2026-02-24 | 7.30 | 7.36 | 7.30 | 7.34 | +0.96% | 0.57 | 0.77% |