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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 39.72 | 42.76 | 39.70 | 41.31 | +3.04% | 5.12 | 5.26% |
| 2025-07-21 | 40.31 | 41.08 | 39.28 | 40.09 | -1.16% | 3.79 | 4.07% |
| 2025-07-18 | 40.38 | 40.95 | 40.10 | 40.56 | -0.10% | 3.49 | 3.69% |
| 2025-07-17 | 40.20 | 40.88 | 39.71 | 40.60 | +1.42% | 5.61 | 5.96% |
| 2025-07-16 | 36.63 | 40.44 | 36.35 | 40.03 | +9.55% | 8.23 | 8.99% |
| 2025-07-15 | 36.51 | 37.17 | 35.33 | 36.54 | -1.69% | 5.09 | 6.03% |
| 2025-07-14 | 37.90 | 38.20 | 36.60 | 37.17 | -2.00% | 3.40 | 3.89% |
| 2025-07-11 | 37.69 | 38.38 | 37.18 | 37.93 | +0.74% | 5.54 | 6.26% |
| 2025-07-10 | 36.81 | 38.27 | 36.06 | 37.65 | +1.76% | 7.81 | 8.94% |
| 2025-07-09 | 32.38 | 37.15 | 32.24 | 37.00 | +14.62% | 10.10 | 12.23% |
| 2025-07-08 | 32.11 | 32.55 | 31.85 | 32.28 | +0.53% | 1.41 | 1.88% |
| 2025-07-07 | 31.30 | 33.05 | 31.22 | 32.11 | +2.29% | 2.37 | 3.13% |
| 2025-07-04 | 31.75 | 31.90 | 31.31 | 31.39 | -1.07% | 1.05 | 1.43% |
| 2025-07-03 | 31.84 | 32.20 | 31.41 | 31.73 | -0.53% | 1.09 | 1.47% |
| 2025-07-02 | 32.26 | 32.73 | 31.60 | 31.90 | -1.30% | 1.53 | 2.05% |
| 2025-07-01 | 32.33 | 32.75 | 32.03 | 32.32 | -0.34% | 1.99 | 2.61% |
| 2025-06-30 | 31.19 | 32.46 | 30.93 | 32.43 | +4.01% | 2.00 | 2.70% |
| 2025-06-27 | 31.08 | 31.89 | 31.01 | 31.18 | +0.52% | 1.26 | 1.72% |
| 2025-06-26 | 31.40 | 31.55 | 31.01 | 31.02 | -1.52% | 1.11 | 1.52% |
| 2025-06-25 | 31.44 | 31.68 | 30.97 | 31.50 | +0.19% | 1.12 | 1.53% |