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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 51.04 | 52.13 | 49.50 | 50.00 | -3.38% | 2.99 | 2.51% |
| 2026-03-20 | 52.49 | 53.80 | 51.66 | 51.75 | -1.33% | 1.83 | 1.48% |
| 2026-03-19 | 53.10 | 53.73 | 52.00 | 52.45 | -2.58% | 2.16 | 1.75% |
| 2026-03-18 | 54.24 | 54.58 | 53.60 | 53.84 | -0.61% | 1.65 | 1.31% |
| 2026-03-17 | 54.59 | 55.70 | 53.86 | 54.17 | -0.20% | 2.36 | 1.85% |
| 2026-03-16 | 53.34 | 54.77 | 53.08 | 54.28 | +2.26% | 2.86 | 2.27% |
| 2026-03-13 | 54.80 | 55.15 | 52.12 | 53.08 | -3.28% | 3.94 | 3.16% |
| 2026-03-12 | 56.09 | 56.20 | 54.57 | 54.88 | -2.17% | 2.46 | 1.91% |
| 2026-03-11 | 56.61 | 56.88 | 55.91 | 56.10 | -0.88% | 1.94 | 1.47% |
| 2026-03-10 | 56.43 | 57.55 | 56.10 | 56.60 | +1.60% | 2.15 | 1.63% |
| 2026-03-09 | 55.65 | 56.66 | 54.81 | 55.71 | -2.25% | 2.97 | 2.29% |
| 2026-03-06 | 55.44 | 57.14 | 55.00 | 56.99 | +2.32% | 2.53 | 1.92% |
| 2026-03-05 | 56.08 | 56.30 | 54.92 | 55.70 | +0.27% | 3.05 | 2.35% |
| 2026-03-04 | 54.50 | 56.00 | 54.50 | 55.55 | +0.80% | 3.95 | 3.05% |
| 2026-03-03 | 58.00 | 58.47 | 54.97 | 55.11 | -4.32% | 6.11 | 4.63% |
| 2026-03-02 | 64.68 | 64.95 | 56.60 | 57.60 | -12.15% | 12.06 | 8.68% |
| 2026-02-27 | 65.15 | 66.30 | 64.91 | 65.57 | +0.02% | 2.07 | 1.35% |
| 2026-02-26 | 66.18 | 66.26 | 64.80 | 65.56 | -1.12% | 2.97 | 1.94% |
| 2026-02-25 | 67.47 | 67.70 | 66.05 | 66.30 | -1.78% | 2.44 | 1.57% |
| 2026-02-24 | 67.20 | 68.27 | 66.33 | 67.50 | +1.63% | 2.29 | 1.46% |