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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.05 | 8.37 | 8.00 | 8.22 | +1.86% | 3.62 | 4.33% |
| 2025-11-18 | 8.08 | 8.18 | 7.98 | 8.07 | +0.62% | 1.39 | 1.70% |
| 2025-11-17 | 8.06 | 8.14 | 7.96 | 8.02 | +0.38% | 1.11 | 1.36% |
| 2025-11-14 | 7.97 | 8.07 | 7.94 | 7.99 | +0.13% | 1.03 | 1.27% |
| 2025-11-13 | 7.94 | 8.00 | 7.86 | 7.98 | +0.63% | 0.91 | 1.13% |
| 2025-11-12 | 7.93 | 7.95 | 7.88 | 7.93 | 0.00% | 0.61 | 0.76% |
| 2025-11-11 | 7.87 | 7.94 | 7.84 | 7.93 | +0.76% | 0.83 | 1.03% |
| 2025-11-10 | 7.77 | 7.91 | 7.76 | 7.87 | +1.29% | 0.80 | 1.01% |
| 2025-11-07 | 7.71 | 7.80 | 7.70 | 7.77 | +0.52% | 0.48 | 0.60% |
| 2025-11-06 | 7.81 | 7.81 | 7.72 | 7.73 | -0.77% | 0.45 | 0.57% |
| 2025-11-05 | 7.73 | 7.82 | 7.68 | 7.79 | +0.52% | 0.57 | 0.72% |
| 2025-11-04 | 7.77 | 7.82 | 7.71 | 7.75 | -0.39% | 0.64 | 0.81% |
| 2025-11-03 | 7.78 | 7.81 | 7.73 | 7.78 | 0.00% | 0.38 | 0.48% |
| 2025-10-31 | 7.66 | 7.82 | 7.65 | 7.78 | +1.57% | 0.67 | 0.85% |
| 2025-10-30 | 7.74 | 7.76 | 7.65 | 7.66 | -1.29% | 0.49 | 0.63% |
| 2025-10-29 | 7.75 | 7.76 | 7.65 | 7.76 | +0.26% | 0.49 | 0.63% |
| 2025-10-28 | 7.82 | 7.85 | 7.72 | 7.74 | -1.53% | 0.62 | 0.79% |
| 2025-10-27 | 7.91 | 7.93 | 7.83 | 7.86 | -0.38% | 0.52 | 0.65% |
| 2025-10-24 | 7.93 | 7.96 | 7.85 | 7.89 | -0.50% | 0.41 | 0.51% |
| 2025-10-23 | 7.88 | 7.94 | 7.82 | 7.93 | +0.89% | 0.47 | 0.59% |