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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 57.66 | 57.80 | 56.19 | 57.45 | -0.57% | 2.95 | 2.22% |
| 2026-04-20 | 57.40 | 60.40 | 56.59 | 57.78 | +1.40% | 4.47 | 3.28% |
| 2026-04-17 | 56.57 | 58.07 | 55.50 | 56.98 | +0.30% | 2.60 | 1.96% |
| 2026-04-16 | 55.50 | 57.40 | 54.90 | 56.81 | +2.32% | 3.01 | 2.30% |
| 2026-04-15 | 56.19 | 56.99 | 55.10 | 55.52 | -0.02% | 2.84 | 2.18% |
| 2026-04-14 | 56.87 | 56.98 | 54.57 | 55.53 | -1.03% | 3.26 | 2.52% |
| 2026-04-13 | 56.85 | 57.83 | 55.70 | 56.11 | -2.21% | 2.69 | 2.04% |
| 2026-04-10 | 57.85 | 60.36 | 57.38 | 57.38 | +0.35% | 3.66 | 2.67% |
| 2026-04-09 | 58.00 | 58.30 | 57.10 | 57.18 | -1.82% | 2.58 | 1.92% |
| 2026-04-08 | 57.12 | 59.90 | 57.12 | 58.24 | +4.34% | 3.63 | 2.66% |
| 2026-04-07 | 55.82 | 56.92 | 55.45 | 55.82 | +0.09% | 2.37 | 1.81% |
| 2026-04-03 | 58.80 | 58.80 | 55.60 | 55.77 | -4.31% | 3.51 | 2.66% |
| 2026-04-02 | 59.65 | 59.65 | 57.97 | 58.28 | -2.62% | 3.10 | 2.27% |
| 2026-04-01 | 58.91 | 60.50 | 58.53 | 59.85 | +3.37% | 4.18 | 3.00% |
| 2026-03-31 | 58.80 | 59.95 | 57.90 | 57.90 | -1.36% | 2.99 | 2.18% |
| 2026-03-30 | 57.69 | 59.29 | 57.28 | 58.70 | +0.58% | 4.42 | 3.24% |
| 2026-03-27 | 56.30 | 58.73 | 56.10 | 58.36 | +2.55% | 4.19 | 3.10% |
| 2026-03-26 | 56.30 | 59.88 | 54.70 | 56.91 | +2.17% | 6.06 | 4.51% |
| 2026-03-25 | 54.89 | 57.38 | 53.73 | 55.70 | +3.42% | 5.46 | 4.24% |
| 2026-03-24 | 51.01 | 53.94 | 50.40 | 53.86 | +7.72% | 3.86 | 3.16% |