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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 30.72 | 31.48 | 30.70 | 31.44 | +2.14% | 1.30 | 1.79% |
| 2025-06-23 | 30.25 | 31.42 | 30.25 | 30.78 | +1.45% | 1.61 | 2.24% |
| 2025-06-20 | 31.30 | 31.60 | 30.32 | 30.34 | -3.04% | 1.52 | 2.11% |
| 2025-06-19 | 32.00 | 32.15 | 31.16 | 31.29 | -2.22% | 1.24 | 1.68% |
| 2025-06-18 | 32.38 | 32.75 | 31.80 | 32.00 | -1.78% | 1.09 | 1.45% |
| 2025-06-17 | 33.42 | 33.50 | 32.20 | 32.58 | -2.13% | 2.22 | 2.90% |
| 2025-06-16 | 33.85 | 34.53 | 32.68 | 33.29 | +1.46% | 3.06 | 3.92% |
| 2025-06-13 | 33.40 | 33.60 | 32.22 | 32.81 | -2.35% | 2.20 | 2.87% |
| 2025-06-12 | 33.20 | 33.80 | 33.00 | 33.60 | +1.11% | 1.38 | 1.77% |
| 2025-06-11 | 32.85 | 34.71 | 32.71 | 33.23 | +1.19% | 2.61 | 3.32% |
| 2025-06-10 | 34.49 | 34.49 | 32.79 | 32.84 | -4.59% | 3.08 | 3.95% |
| 2025-06-09 | 34.19 | 35.16 | 33.64 | 34.42 | +1.12% | 1.94 | 2.40% |
| 2025-06-06 | 34.36 | 34.50 | 33.80 | 34.04 | -1.16% | 1.57 | 1.97% |
| 2025-06-05 | 35.19 | 35.21 | 33.90 | 34.44 | -1.82% | 2.82 | 3.52% |
| 2025-06-04 | 35.80 | 36.09 | 34.56 | 35.08 | -0.76% | 2.78 | 3.38% |
| 2025-06-03 | 35.00 | 35.86 | 34.80 | 35.35 | +0.06% | 2.46 | 2.98% |
| 2025-05-30 | 35.28 | 36.45 | 34.30 | 35.33 | -1.31% | 3.09 | 3.74% |
| 2025-05-29 | 34.12 | 35.85 | 33.85 | 35.80 | +4.99% | 4.86 | 5.91% |
| 2025-05-28 | 33.51 | 34.20 | 33.51 | 34.10 | +1.88% | 3.56 | 4.49% |
| 2025-05-27 | 31.70 | 33.79 | 31.30 | 33.47 | +5.15% | 4.51 | 5.84% |