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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 69.24 | 72.18 | 69.24 | 69.90 | +0.14% | 3.55 | 2.15% |
| 2025-11-18 | 68.49 | 71.32 | 67.71 | 69.80 | +2.42% | 4.86 | 2.99% |
| 2025-11-17 | 71.01 | 71.30 | 67.40 | 68.15 | -4.73% | 6.65 | 4.14% |
| 2025-11-14 | 72.55 | 73.80 | 71.53 | 71.53 | -1.95% | 4.15 | 2.45% |
| 2025-11-13 | 73.00 | 73.50 | 71.68 | 72.95 | -0.07% | 4.77 | 2.81% |
| 2025-11-12 | 76.99 | 78.15 | 71.70 | 73.00 | -4.30% | 8.48 | 4.88% |
| 2025-11-11 | 74.77 | 78.84 | 74.52 | 76.28 | -0.27% | 6.80 | 3.80% |
| 2025-11-10 | 78.00 | 82.52 | 76.16 | 76.49 | -1.75% | 11.01 | 5.94% |
| 2025-11-07 | 74.56 | 77.87 | 73.44 | 77.85 | +4.41% | 8.94 | 5.06% |
| 2025-11-06 | 71.60 | 74.88 | 70.80 | 74.56 | +4.32% | 6.25 | 3.65% |
| 2025-11-05 | 70.88 | 72.66 | 69.91 | 71.47 | -0.42% | 3.74 | 2.25% |
| 2025-11-04 | 73.27 | 74.28 | 71.60 | 71.77 | -3.12% | 4.04 | 2.40% |
| 2025-11-03 | 72.23 | 75.65 | 72.22 | 74.08 | +1.45% | 6.08 | 3.51% |
| 2025-10-31 | 70.24 | 73.57 | 69.24 | 73.02 | +3.94% | 6.47 | 3.85% |
| 2025-10-30 | 73.25 | 74.47 | 70.00 | 70.25 | -5.68% | 7.83 | 4.70% |
| 2025-10-29 | 73.80 | 76.94 | 70.23 | 74.48 | +6.20% | 11.04 | 6.45% |
| 2025-10-28 | 71.00 | 73.01 | 69.90 | 70.13 | -0.90% | 6.92 | 4.15% |
| 2025-10-27 | 68.78 | 71.56 | 68.78 | 70.77 | +5.05% | 7.66 | 4.66% |
| 2025-10-24 | 65.50 | 68.47 | 65.50 | 67.37 | +2.43% | 5.62 | 3.58% |
| 2025-10-23 | 66.13 | 67.69 | 64.11 | 65.77 | -1.10% | 4.03 | 2.64% |