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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.89 | 7.92 | 7.82 | 7.91 | +0.38% | 0.54 | 0.68% |
| 2025-09-15 | 7.92 | 7.94 | 7.85 | 7.88 | -0.88% | 0.64 | 0.80% |
| 2025-09-12 | 8.00 | 8.03 | 7.91 | 7.95 | -0.87% | 0.85 | 1.05% |
| 2025-09-11 | 7.96 | 8.03 | 7.90 | 8.02 | +0.38% | 0.67 | 0.82% |
| 2025-09-10 | 8.00 | 8.02 | 7.93 | 7.99 | -0.37% | 0.55 | 0.68% |
| 2025-09-09 | 7.96 | 8.05 | 7.92 | 8.02 | +0.38% | 0.80 | 0.98% |
| 2025-09-08 | 7.96 | 8.06 | 7.92 | 7.99 | +0.13% | 0.96 | 1.19% |
| 2025-09-05 | 7.97 | 7.99 | 7.85 | 7.98 | -0.37% | 1.02 | 1.26% |
| 2025-09-04 | 7.80 | 8.04 | 7.79 | 8.01 | +2.82% | 1.28 | 1.58% |
| 2025-09-03 | 7.97 | 8.01 | 7.77 | 7.79 | -2.26% | 0.89 | 1.11% |
| 2025-09-02 | 8.09 | 8.10 | 7.92 | 7.97 | -0.99% | 0.85 | 1.05% |
| 2025-09-01 | 8.05 | 8.10 | 7.98 | 8.05 | +0.12% | 0.80 | 0.98% |
| 2025-08-29 | 8.07 | 8.16 | 8.02 | 8.04 | -0.37% | 0.93 | 1.13% |
| 2025-08-28 | 8.23 | 8.30 | 7.92 | 8.07 | -1.94% | 2.04 | 2.48% |
| 2025-08-27 | 8.50 | 8.50 | 8.22 | 8.23 | -3.29% | 1.93 | 2.27% |
| 2025-08-26 | 8.43 | 8.54 | 8.36 | 8.51 | +0.71% | 1.70 | 1.97% |
| 2025-08-25 | 8.50 | 8.53 | 8.39 | 8.45 | -0.82% | 2.08 | 2.43% |
| 2025-08-22 | 8.56 | 8.56 | 8.41 | 8.52 | -0.58% | 1.87 | 2.17% |
| 2025-08-21 | 8.45 | 8.73 | 8.45 | 8.57 | +1.42% | 2.56 | 2.93% |
| 2025-08-20 | 8.40 | 8.45 | 8.30 | 8.45 | +1.08% | 1.14 | 1.34% |