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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 83.01 | 85.50 | 81.17 | 81.47 | -2.55% | 5.42 | 2.82% |
| 2026-01-15 | 82.49 | 84.40 | 82.49 | 83.60 | -0.65% | 5.10 | 2.62% |
| 2026-01-14 | 84.55 | 86.90 | 82.59 | 84.15 | +0.79% | 11.32 | 5.75% |
| 2026-01-13 | 81.88 | 85.50 | 81.41 | 83.49 | +2.44% | 8.35 | 4.30% |
| 2026-01-12 | 81.24 | 82.63 | 79.30 | 81.50 | +0.32% | 7.76 | 4.12% |
| 2026-01-09 | 80.60 | 81.44 | 79.65 | 81.24 | +0.84% | 5.88 | 3.12% |
| 2026-01-08 | 78.58 | 82.28 | 77.80 | 80.56 | +2.57% | 8.72 | 4.64% |
| 2026-01-07 | 72.00 | 82.63 | 71.45 | 78.54 | +8.63% | 12.36 | 6.83% |
| 2026-01-06 | 73.47 | 74.35 | 71.80 | 72.30 | -1.54% | 4.38 | 2.58% |
| 2026-01-05 | 70.00 | 74.27 | 69.82 | 73.43 | +4.29% | 4.77 | 2.81% |
| 2025-12-31 | 71.34 | 72.24 | 70.11 | 70.41 | -1.33% | 3.07 | 1.86% |
| 2025-12-30 | 71.64 | 72.23 | 70.87 | 71.36 | -0.79% | 2.84 | 1.70% |
| 2025-12-29 | 74.25 | 74.42 | 71.74 | 71.93 | -4.20% | 4.85 | 2.86% |
| 2025-12-26 | 77.49 | 77.96 | 74.58 | 75.08 | -1.98% | 4.39 | 2.47% |
| 2025-12-25 | 75.00 | 77.72 | 74.90 | 76.60 | +1.96% | 4.39 | 2.45% |
| 2025-12-24 | 74.97 | 75.80 | 74.51 | 75.13 | +0.17% | 3.42 | 1.95% |
| 2025-12-23 | 73.34 | 75.90 | 73.34 | 75.00 | +2.40% | 5.93 | 3.39% |
| 2025-12-22 | 73.40 | 74.78 | 72.86 | 73.24 | -1.21% | 4.98 | 2.90% |
| 2025-12-19 | 72.61 | 75.00 | 72.01 | 74.14 | +2.14% | 6.03 | 3.50% |
| 2025-12-18 | 76.20 | 79.87 | 72.49 | 72.59 | +2.27% | 12.46 | 7.04% |