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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 82.71 | 86.96 | 80.86 | 85.84 | +4.38% | 20.39 | 10.45% |
| 2025-09-15 | 70.60 | 82.24 | 69.02 | 82.24 | +20.01% | 19.04 | 10.83% |
| 2025-09-12 | 69.50 | 70.20 | 68.33 | 68.53 | -1.00% | 10.05 | 6.23% |
| 2025-09-11 | 63.90 | 71.98 | 62.11 | 69.22 | +6.54% | 14.92 | 9.40% |
| 2025-09-10 | 62.00 | 65.88 | 59.58 | 64.97 | +2.09% | 11.88 | 8.00% |
| 2025-09-09 | 65.79 | 67.56 | 62.50 | 63.64 | -0.42% | 15.87 | 10.44% |
| 2025-09-08 | 65.40 | 65.98 | 61.66 | 63.91 | -0.68% | 8.91 | 5.97% |
| 2025-09-05 | 64.37 | 66.56 | 63.00 | 64.35 | +1.00% | 9.70 | 6.42% |
| 2025-09-04 | 67.77 | 68.60 | 62.70 | 63.71 | -2.58% | 11.34 | 7.46% |
| 2025-09-03 | 63.66 | 67.35 | 62.60 | 65.40 | +3.83% | 12.50 | 8.19% |
| 2025-09-02 | 64.00 | 66.33 | 62.58 | 62.99 | -1.38% | 10.55 | 7.05% |
| 2025-09-01 | 65.01 | 66.50 | 63.72 | 63.87 | -1.74% | 10.79 | 7.13% |
| 2025-08-29 | 65.63 | 68.00 | 64.76 | 65.00 | -0.03% | 17.26 | 11.19% |
| 2025-08-28 | 57.61 | 67.64 | 57.61 | 65.02 | +15.35% | 29.15 | 19.74% |
| 2025-08-27 | 60.00 | 60.93 | 56.24 | 56.37 | -7.03% | 13.91 | 10.14% |
| 2025-08-26 | 63.10 | 63.57 | 60.60 | 60.63 | -4.07% | 11.90 | 8.24% |
| 2025-08-25 | 63.01 | 65.28 | 62.63 | 63.20 | -1.74% | 12.99 | 8.74% |
| 2025-08-22 | 67.50 | 68.80 | 63.40 | 64.32 | -5.41% | 17.88 | 11.70% |
| 2025-08-21 | 70.01 | 73.88 | 65.00 | 68.00 | -4.63% | 20.15 | 12.72% |
| 2025-08-20 | 72.23 | 77.77 | 66.00 | 71.30 | -1.29% | 35.91 | 21.37% |