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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.60 | 7.61 | 7.42 | 7.44 | -1.59% | 0.94 | 1.24% |
| 2026-01-15 | 7.50 | 7.58 | 7.50 | 7.56 | +0.27% | 0.70 | 0.91% |
| 2026-01-14 | 7.58 | 7.66 | 7.46 | 7.54 | -0.40% | 1.20 | 1.56% |
| 2026-01-13 | 7.60 | 7.64 | 7.53 | 7.57 | -0.66% | 1.00 | 1.30% |
| 2026-01-12 | 7.51 | 7.63 | 7.46 | 7.62 | +1.20% | 1.34 | 1.75% |
| 2026-01-09 | 7.41 | 7.53 | 7.40 | 7.53 | +1.76% | 1.09 | 1.43% |
| 2026-01-08 | 7.38 | 7.42 | 7.33 | 7.40 | +0.27% | 0.56 | 0.75% |
| 2026-01-07 | 7.49 | 7.49 | 7.38 | 7.38 | -1.47% | 0.77 | 1.02% |
| 2026-01-06 | 7.41 | 7.51 | 7.40 | 7.49 | +1.22% | 0.78 | 1.03% |
| 2026-01-05 | 7.40 | 7.41 | 7.35 | 7.40 | +0.54% | 0.59 | 0.78% |
| 2025-12-31 | 7.37 | 7.47 | 7.28 | 7.36 | +0.14% | 0.57 | 0.76% |
| 2025-12-30 | 7.35 | 7.38 | 7.30 | 7.35 | 0.00% | 0.41 | 0.55% |
| 2025-12-29 | 7.39 | 7.50 | 7.35 | 7.35 | -0.54% | 0.69 | 0.91% |
| 2025-12-26 | 7.35 | 7.41 | 7.34 | 7.39 | +0.41% | 0.41 | 0.54% |
| 2025-12-25 | 7.34 | 7.38 | 7.22 | 7.36 | +0.41% | 0.41 | 0.55% |
| 2025-12-24 | 7.37 | 7.37 | 7.31 | 7.33 | -0.41% | 0.45 | 0.61% |
| 2025-12-23 | 7.40 | 7.42 | 7.34 | 7.36 | -0.81% | 0.35 | 0.47% |
| 2025-12-22 | 7.47 | 7.49 | 7.38 | 7.42 | -0.93% | 0.48 | 0.64% |
| 2025-12-19 | 7.40 | 7.52 | 7.36 | 7.49 | +1.49% | 0.64 | 0.85% |
| 2025-12-18 | 7.32 | 7.42 | 7.28 | 7.38 | +0.68% | 0.39 | 0.52% |