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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.40 | 7.41 | 7.26 | 7.27 | -2.02% | 1.08 | 1.45% |
| 2026-02-12 | 7.55 | 7.58 | 7.37 | 7.42 | -3.13% | 2.39 | 3.16% |
| 2026-02-11 | 7.59 | 7.72 | 7.55 | 7.66 | +0.92% | 1.56 | 2.00% |
| 2026-02-10 | 7.58 | 7.61 | 7.52 | 7.59 | +0.13% | 0.79 | 1.02% |
| 2026-02-09 | 7.59 | 7.60 | 7.53 | 7.58 | +0.26% | 0.72 | 0.94% |
| 2026-02-06 | 7.54 | 7.61 | 7.51 | 7.56 | -0.26% | 1.25 | 1.62% |
| 2026-02-05 | 7.53 | 7.70 | 7.51 | 7.58 | +0.66% | 1.31 | 1.69% |
| 2026-02-04 | 7.47 | 7.54 | 7.43 | 7.53 | +0.67% | 0.69 | 0.90% |
| 2026-02-03 | 7.42 | 7.52 | 7.40 | 7.48 | +1.63% | 0.55 | 0.72% |
| 2026-02-02 | 7.48 | 7.54 | 7.36 | 7.36 | -1.87% | 0.70 | 0.92% |
| 2026-01-30 | 7.52 | 7.60 | 7.42 | 7.50 | -0.53% | 0.87 | 1.15% |
| 2026-01-29 | 7.47 | 7.60 | 7.42 | 7.54 | +0.40% | 0.75 | 0.98% |
| 2026-01-28 | 7.56 | 7.60 | 7.48 | 7.51 | -0.66% | 0.69 | 0.90% |
| 2026-01-27 | 7.63 | 7.68 | 7.46 | 7.56 | -1.18% | 0.92 | 1.21% |
| 2026-01-26 | 7.62 | 7.68 | 7.51 | 7.65 | +0.39% | 1.34 | 1.74% |
| 2026-01-23 | 7.56 | 7.62 | 7.54 | 7.62 | +1.20% | 1.20 | 1.55% |
| 2026-01-22 | 7.45 | 7.53 | 7.44 | 7.53 | +0.53% | 0.75 | 0.99% |
| 2026-01-21 | 7.45 | 7.49 | 7.41 | 7.49 | -0.13% | 0.57 | 0.76% |
| 2026-01-20 | 7.46 | 7.52 | 7.41 | 7.50 | +0.67% | 0.70 | 0.92% |
| 2026-01-19 | 7.42 | 7.48 | 7.40 | 7.45 | +0.13% | 0.87 | 1.15% |