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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.82 | 7.91 | 7.80 | 7.86 | +0.13% | 0.41 | 0.51% |
| 2025-10-21 | 7.79 | 7.88 | 7.78 | 7.85 | +0.64% | 0.55 | 0.69% |
| 2025-10-20 | 7.83 | 7.88 | 7.78 | 7.80 | -0.38% | 0.60 | 0.75% |
| 2025-10-17 | 7.87 | 7.97 | 7.80 | 7.83 | 0.00% | 0.89 | 1.11% |
| 2025-10-16 | 7.85 | 7.89 | 7.79 | 7.83 | -0.38% | 0.48 | 0.60% |
| 2025-10-15 | 7.69 | 7.90 | 7.69 | 7.86 | +1.95% | 0.85 | 1.07% |
| 2025-10-14 | 7.72 | 7.74 | 7.68 | 7.71 | +0.39% | 0.49 | 0.63% |
| 2025-10-13 | 7.61 | 7.73 | 7.58 | 7.68 | -1.29% | 0.51 | 0.66% |
| 2025-10-10 | 7.67 | 7.79 | 7.66 | 7.78 | +1.04% | 0.48 | 0.61% |
| 2025-10-09 | 7.73 | 7.75 | 7.66 | 7.70 | -0.13% | 0.48 | 0.62% |
| 2025-09-30 | 7.75 | 7.75 | 7.66 | 7.71 | -0.52% | 0.35 | 0.44% |
| 2025-09-29 | 7.61 | 7.79 | 7.57 | 7.75 | +1.97% | 0.75 | 0.96% |
| 2025-09-26 | 7.58 | 7.63 | 7.52 | 7.60 | +0.13% | 0.36 | 0.46% |
| 2025-09-25 | 7.61 | 7.63 | 7.49 | 7.59 | -0.26% | 0.49 | 0.64% |
| 2025-09-24 | 7.55 | 7.61 | 7.52 | 7.61 | +0.93% | 0.42 | 0.55% |
| 2025-09-23 | 7.62 | 7.64 | 7.42 | 7.54 | -1.05% | 0.73 | 0.95% |
| 2025-09-22 | 7.71 | 7.74 | 7.54 | 7.62 | -1.17% | 0.63 | 0.81% |
| 2025-09-19 | 7.75 | 7.78 | 7.68 | 7.71 | -0.77% | 0.52 | 0.66% |
| 2025-09-18 | 7.91 | 7.91 | 7.68 | 7.77 | -1.77% | 1.11 | 1.41% |
| 2025-09-17 | 7.91 | 7.94 | 7.85 | 7.91 | 0.00% | 0.55 | 0.69% |