福瑞医科 sz.300049
54.82
-3.20%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 56.60 | 57.26 | 54.61 | 54.82 | -3.20% | 3.82 | 2.94% |
| 2026-05-21 | 57.88 | 59.12 | 56.40 | 56.63 | -2.45% | 4.04 | 2.99% |
| 2026-05-20 | 58.23 | 59.89 | 57.45 | 58.05 | -0.60% | 4.25 | 3.11% |
| 2026-05-19 | 57.25 | 60.55 | 57.24 | 58.40 | +3.03% | 5.42 | 3.95% |
| 2026-05-18 | 56.52 | 58.18 | 56.13 | 56.68 | -0.39% | 3.52 | 2.65% |
| 2026-05-15 | 55.63 | 58.63 | 54.63 | 56.90 | +2.08% | 5.46 | 4.12% |
| 2026-05-14 | 57.27 | 58.45 | 55.74 | 55.74 | -3.45% | 3.40 | 2.56% |
| 2026-05-13 | 56.18 | 58.89 | 55.50 | 57.73 | +3.03% | 4.46 | 3.31% |
| 2026-05-12 | 57.60 | 57.60 | 55.97 | 56.03 | -2.91% | 3.55 | 2.69% |
| 2026-05-11 | 55.66 | 58.96 | 54.30 | 57.71 | +3.15% | 6.33 | 4.73% |
| 2026-05-08 | 51.41 | 57.47 | 51.38 | 55.95 | +8.85% | 8.35 | 6.46% |
| 2026-05-07 | 50.90 | 51.79 | 50.41 | 51.40 | +0.90% | 2.68 | 2.24% |
| 2026-05-06 | 50.50 | 52.73 | 50.50 | 50.94 | +1.15% | 3.99 | 3.31% |
| 2026-04-30 | 50.40 | 50.87 | 49.30 | 50.36 | -0.36% | 3.75 | 3.22% |
| 2026-04-29 | 51.98 | 51.98 | 50.00 | 50.54 | -2.75% | 4.44 | 3.76% |
| 2026-04-28 | 51.77 | 55.78 | 49.69 | 51.97 | -5.66% | 8.13 | 6.67% |
| 2026-04-27 | 57.50 | 57.88 | 53.93 | 55.09 | -4.82% | 5.12 | 3.96% |
| 2026-04-24 | 59.26 | 59.26 | 57.60 | 57.88 | -1.56% | 3.02 | 2.22% |
| 2026-04-23 | 59.80 | 61.24 | 58.40 | 58.80 | -1.04% | 5.10 | 3.66% |
| 2026-04-22 | 56.95 | 59.60 | 56.82 | 59.42 | +3.43% | 4.08 | 2.98% |