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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 66.00 | 67.87 | 65.70 | 66.42 | +0.35% | 2.52 | 1.61% |
| 2026-02-12 | 66.16 | 66.99 | 63.80 | 66.19 | -0.38% | 3.27 | 2.13% |
| 2026-02-11 | 68.43 | 68.60 | 66.19 | 66.44 | -3.39% | 3.03 | 1.93% |
| 2026-02-10 | 65.88 | 69.44 | 65.66 | 68.77 | +4.45% | 5.11 | 3.23% |
| 2026-02-09 | 65.72 | 66.50 | 65.20 | 65.84 | +0.73% | 2.51 | 1.63% |
| 2026-02-06 | 66.00 | 66.44 | 65.29 | 65.36 | -1.46% | 2.68 | 1.74% |
| 2026-02-05 | 66.20 | 66.55 | 65.66 | 66.33 | +0.32% | 2.14 | 1.38% |
| 2026-02-04 | 67.00 | 67.50 | 64.94 | 66.12 | -1.80% | 3.77 | 2.45% |
| 2026-02-03 | 67.32 | 68.10 | 66.99 | 67.33 | +1.45% | 3.18 | 2.02% |
| 2026-02-02 | 67.20 | 69.35 | 66.36 | 66.37 | -1.66% | 3.45 | 2.18% |
| 2026-01-30 | 67.85 | 68.76 | 67.18 | 67.49 | -0.57% | 3.82 | 2.41% |
| 2026-01-29 | 67.77 | 68.94 | 66.60 | 67.88 | -0.03% | 3.57 | 2.25% |
| 2026-01-28 | 69.73 | 70.15 | 67.40 | 67.90 | -2.60% | 4.42 | 2.77% |
| 2026-01-27 | 71.00 | 71.00 | 68.82 | 69.71 | -1.26% | 3.73 | 2.30% |
| 2026-01-26 | 73.06 | 74.50 | 70.11 | 70.60 | -3.55% | 6.27 | 3.75% |
| 2026-01-23 | 73.08 | 74.86 | 72.88 | 73.20 | +0.87% | 4.79 | 2.78% |
| 2026-01-22 | 73.90 | 74.38 | 72.28 | 72.57 | -1.80% | 4.06 | 2.38% |
| 2026-01-21 | 74.20 | 75.80 | 73.41 | 73.90 | -1.70% | 4.76 | 2.74% |
| 2026-01-20 | 79.40 | 79.86 | 74.03 | 75.18 | -5.47% | 6.99 | 3.94% |
| 2026-01-19 | 81.04 | 81.43 | 78.80 | 79.53 | -2.38% | 5.51 | 2.96% |