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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.26 | 7.38 | 7.16 | 7.33 | +0.41% | 0.52 | 0.71% |
| 2025-12-16 | 7.37 | 7.42 | 7.29 | 7.30 | -0.68% | 0.37 | 0.50% |
| 2025-12-15 | 7.24 | 7.39 | 7.22 | 7.35 | +1.38% | 0.47 | 0.63% |
| 2025-12-12 | 7.35 | 7.39 | 7.24 | 7.25 | -1.23% | 0.48 | 0.65% |
| 2025-12-11 | 7.44 | 7.44 | 7.32 | 7.34 | -1.21% | 0.49 | 0.65% |
| 2025-12-10 | 7.40 | 7.47 | 7.36 | 7.43 | +0.13% | 0.45 | 0.59% |
| 2025-12-09 | 7.43 | 7.47 | 7.37 | 7.42 | -0.40% | 0.34 | 0.45% |
| 2025-12-08 | 7.43 | 7.48 | 7.43 | 7.45 | 0.00% | 0.43 | 0.57% |
| 2025-12-05 | 7.43 | 7.46 | 7.31 | 7.45 | +1.22% | 0.52 | 0.70% |
| 2025-12-04 | 7.51 | 7.51 | 7.32 | 7.36 | -1.87% | 0.69 | 0.92% |
| 2025-12-03 | 7.59 | 7.60 | 7.46 | 7.50 | -1.06% | 0.59 | 0.78% |
| 2025-12-02 | 7.62 | 7.62 | 7.54 | 7.58 | -0.52% | 0.47 | 0.61% |
| 2025-12-01 | 7.68 | 7.68 | 7.60 | 7.62 | -0.39% | 0.66 | 0.85% |
| 2025-11-28 | 7.71 | 7.71 | 7.61 | 7.65 | -0.78% | 0.70 | 0.90% |
| 2025-11-27 | 7.70 | 7.78 | 7.67 | 7.71 | +0.39% | 0.61 | 0.78% |
| 2025-11-26 | 7.77 | 7.83 | 7.66 | 7.68 | -1.03% | 0.96 | 1.22% |
| 2025-11-25 | 7.68 | 7.81 | 7.67 | 7.76 | +0.78% | 0.93 | 1.18% |
| 2025-11-24 | 7.76 | 7.88 | 7.68 | 7.70 | -1.53% | 1.26 | 1.59% |
| 2025-11-21 | 7.84 | 7.95 | 7.64 | 7.82 | -1.14% | 1.70 | 2.15% |
| 2025-11-20 | 8.15 | 8.17 | 7.88 | 7.91 | -3.77% | 2.34 | 2.89% |