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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 29.78 | 31.97 | 29.78 | 31.83 | +6.42% | 3.35 | 4.59% |
| 2025-05-23 | 29.72 | 30.56 | 29.60 | 29.91 | +0.20% | 1.13 | 1.61% |
| 2025-05-22 | 29.90 | 30.25 | 29.58 | 29.85 | -0.57% | 1.18 | 1.70% |
| 2025-05-21 | 30.36 | 30.46 | 29.96 | 30.02 | -1.02% | 1.11 | 1.58% |
| 2025-05-20 | 30.50 | 31.10 | 30.10 | 30.33 | -0.49% | 1.25 | 1.74% |
| 2025-05-19 | 30.87 | 30.87 | 30.06 | 30.48 | -1.20% | 0.96 | 1.35% |
| 2025-05-16 | 31.23 | 31.25 | 30.80 | 30.85 | -1.59% | 0.91 | 1.26% |
| 2025-05-15 | 32.28 | 32.30 | 31.30 | 31.35 | -2.73% | 0.98 | 1.33% |
| 2025-05-14 | 31.36 | 32.58 | 31.22 | 32.23 | +2.84% | 2.11 | 2.81% |
| 2025-05-13 | 31.60 | 31.75 | 31.24 | 31.34 | -0.35% | 0.97 | 1.32% |
| 2025-05-12 | 31.57 | 31.79 | 31.14 | 31.45 | +0.16% | 0.80 | 1.09% |
| 2025-05-09 | 32.00 | 32.06 | 31.29 | 31.40 | -1.44% | 0.77 | 1.05% |
| 2025-05-08 | 32.18 | 32.38 | 31.86 | 31.86 | -0.99% | 0.71 | 0.95% |
| 2025-05-07 | 33.00 | 33.38 | 31.93 | 32.18 | -0.46% | 1.34 | 1.76% |
| 2025-05-06 | 30.20 | 32.39 | 30.02 | 32.33 | +7.77% | 2.47 | 3.34% |