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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 66.68 | 72.23 | 66.68 | 72.23 | +20.00% | 11.27 | 6.82% |
| 2025-08-18 | 55.17 | 60.19 | 55.17 | 60.19 | +20.00% | 12.32 | 8.88% |
| 2025-08-15 | 48.50 | 50.47 | 47.60 | 50.16 | +3.32% | 4.24 | 3.68% |
| 2025-08-14 | 49.02 | 51.07 | 48.29 | 48.55 | -0.59% | 4.29 | 3.73% |
| 2025-08-13 | 49.11 | 49.49 | 47.98 | 48.84 | -0.75% | 3.54 | 3.11% |
| 2025-08-12 | 49.16 | 50.28 | 48.51 | 49.21 | +0.63% | 3.30 | 2.87% |
| 2025-08-11 | 48.31 | 50.39 | 47.80 | 48.90 | +1.54% | 4.51 | 3.92% |
| 2025-08-08 | 48.78 | 49.39 | 47.80 | 48.16 | -1.67% | 3.76 | 3.32% |
| 2025-08-07 | 46.03 | 49.44 | 45.91 | 48.98 | +7.06% | 6.58 | 5.83% |
| 2025-08-06 | 44.05 | 46.20 | 43.57 | 45.75 | +4.50% | 4.43 | 4.24% |
| 2025-08-05 | 44.00 | 44.18 | 43.05 | 43.78 | -0.11% | 2.24 | 2.21% |
| 2025-08-04 | 43.45 | 44.15 | 42.91 | 43.83 | +0.27% | 2.86 | 2.81% |
| 2025-08-01 | 45.19 | 46.47 | 43.43 | 43.71 | -2.48% | 4.77 | 4.55% |
| 2025-07-31 | 43.40 | 45.82 | 43.30 | 44.82 | +2.94% | 4.59 | 4.40% |
| 2025-07-30 | 43.78 | 44.09 | 42.30 | 43.54 | -1.54% | 3.67 | 3.64% |
| 2025-07-29 | 44.40 | 44.80 | 43.61 | 44.22 | -1.18% | 3.39 | 3.29% |
| 2025-07-28 | 43.27 | 44.79 | 42.35 | 44.75 | +3.68% | 4.56 | 4.47% |
| 2025-07-25 | 42.00 | 44.40 | 41.55 | 43.16 | +2.84% | 4.49 | 4.43% |
| 2025-07-24 | 41.86 | 42.26 | 41.28 | 41.97 | +0.05% | 3.09 | 3.18% |
| 2025-07-23 | 41.04 | 42.39 | 40.51 | 41.95 | +1.55% | 3.73 | 3.83% |