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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 66.80 | 67.50 | 65.73 | 66.50 | -0.40% | 2.79 | 1.80% |
| 2025-10-21 | 66.61 | 67.26 | 66.28 | 66.77 | +0.33% | 2.65 | 1.70% |
| 2025-10-20 | 67.40 | 68.20 | 65.89 | 66.55 | +0.06% | 2.82 | 1.80% |
| 2025-10-17 | 67.99 | 68.68 | 66.51 | 66.51 | -2.48% | 3.91 | 2.48% |
| 2025-10-16 | 68.00 | 69.84 | 67.64 | 68.20 | -0.42% | 4.02 | 2.51% |
| 2025-10-15 | 68.00 | 69.40 | 65.98 | 68.49 | +3.60% | 5.21 | 3.27% |
| 2025-10-14 | 68.36 | 70.77 | 66.11 | 66.11 | -3.49% | 6.39 | 4.00% |
| 2025-10-13 | 65.11 | 69.55 | 65.11 | 68.50 | -0.49% | 6.26 | 3.95% |
| 2025-10-10 | 74.81 | 75.95 | 68.53 | 68.84 | -5.35% | 8.99 | 5.42% |
| 2025-10-09 | 74.03 | 75.18 | 72.58 | 72.73 | -2.24% | 6.73 | 3.92% |
| 2025-09-30 | 77.01 | 77.57 | 74.14 | 74.40 | -1.72% | 6.69 | 3.82% |
| 2025-09-29 | 75.53 | 76.30 | 75.00 | 75.70 | +0.13% | 5.00 | 2.83% |
| 2025-09-26 | 77.01 | 78.09 | 73.79 | 75.60 | -3.20% | 9.03 | 5.11% |
| 2025-09-25 | 78.04 | 80.68 | 78.01 | 78.10 | -0.80% | 7.94 | 4.30% |
| 2025-09-24 | 80.00 | 80.29 | 76.77 | 78.73 | -0.39% | 7.81 | 4.28% |
| 2025-09-23 | 80.12 | 81.20 | 77.06 | 79.04 | -1.45% | 8.75 | 4.75% |
| 2025-09-22 | 80.70 | 82.30 | 79.45 | 80.20 | -0.62% | 9.97 | 5.29% |
| 2025-09-19 | 87.00 | 88.54 | 79.68 | 80.70 | -5.94% | 20.37 | 10.55% |
| 2025-09-18 | 87.00 | 90.68 | 85.00 | 85.80 | -2.36% | 15.36 | 7.49% |
| 2025-09-17 | 87.00 | 89.19 | 84.89 | 87.87 | +2.36% | 14.73 | 7.27% |