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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 68.68 | 71.36 | 67.40 | 70.98 | +2.78% | 5.21 | 3.21% |
| 2025-12-16 | 66.31 | 69.98 | 66.31 | 69.06 | +4.60% | 5.66 | 3.53% |
| 2025-12-15 | 67.35 | 67.78 | 66.02 | 66.02 | -1.62% | 2.59 | 1.66% |
| 2025-12-12 | 69.29 | 69.63 | 65.69 | 67.11 | -3.23% | 4.97 | 3.17% |
| 2025-12-11 | 68.08 | 70.56 | 67.60 | 69.35 | +0.03% | 4.86 | 3.01% |
| 2025-12-10 | 69.96 | 70.38 | 68.60 | 69.33 | -0.82% | 2.55 | 1.58% |
| 2025-12-09 | 70.46 | 71.56 | 69.81 | 69.90 | -1.20% | 2.28 | 1.38% |
| 2025-12-08 | 70.65 | 71.23 | 69.70 | 70.75 | +0.71% | 3.10 | 1.88% |
| 2025-12-05 | 65.66 | 70.50 | 64.48 | 70.25 | +7.09% | 5.92 | 3.70% |
| 2025-12-04 | 66.55 | 66.88 | 65.05 | 65.60 | -2.06% | 2.55 | 1.66% |
| 2025-12-03 | 67.38 | 67.78 | 64.50 | 66.98 | -0.56% | 3.03 | 1.97% |
| 2025-12-02 | 69.04 | 69.38 | 67.26 | 67.36 | -2.91% | 2.36 | 1.48% |
| 2025-12-01 | 67.25 | 69.98 | 66.93 | 69.38 | +2.53% | 4.16 | 2.60% |
| 2025-11-28 | 67.11 | 68.15 | 66.34 | 67.67 | +0.88% | 2.47 | 1.57% |
| 2025-11-27 | 66.18 | 68.20 | 65.90 | 67.08 | +1.36% | 3.61 | 2.29% |
| 2025-11-26 | 65.76 | 67.40 | 65.50 | 66.18 | +0.65% | 2.39 | 1.54% |
| 2025-11-25 | 66.79 | 67.85 | 65.70 | 65.75 | -1.50% | 3.43 | 2.21% |
| 2025-11-24 | 66.64 | 67.85 | 66.15 | 66.75 | +0.60% | 2.41 | 1.54% |
| 2025-11-21 | 67.03 | 68.39 | 66.10 | 66.35 | -2.12% | 3.07 | 1.95% |
| 2025-11-20 | 69.85 | 70.39 | 67.40 | 67.79 | -3.02% | 3.36 | 2.10% |