福安药业 sz.300194
3.92
+0.77%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.90 | 3.93 | 3.87 | 3.92 | +0.77% | 0.27 | 0.71% |
| 2026-05-21 | 3.96 | 3.99 | 3.89 | 3.89 | -1.52% | 0.33 | 0.86% |
| 2026-05-20 | 4.00 | 4.00 | 3.93 | 3.95 | -1.50% | 0.23 | 0.61% |
| 2026-05-19 | 3.98 | 4.01 | 3.95 | 4.01 | +1.01% | 0.26 | 0.68% |
| 2026-05-18 | 3.95 | 3.99 | 3.92 | 3.97 | 0.00% | 0.28 | 0.74% |
| 2026-05-15 | 3.99 | 4.03 | 3.95 | 3.97 | -0.50% | 0.31 | 0.79% |
| 2026-05-14 | 4.08 | 4.09 | 3.98 | 3.99 | -2.21% | 0.49 | 1.27% |
| 2026-05-13 | 4.10 | 4.11 | 4.07 | 4.08 | -0.49% | 0.40 | 1.01% |
| 2026-05-12 | 4.17 | 4.17 | 4.10 | 4.10 | -1.91% | 0.58 | 1.44% |
| 2026-05-11 | 4.13 | 4.20 | 4.11 | 4.18 | +1.21% | 0.67 | 1.68% |
| 2026-05-08 | 4.11 | 4.15 | 4.10 | 4.13 | +0.49% | 0.37 | 0.92% |
| 2026-05-07 | 4.14 | 4.16 | 4.11 | 4.11 | -0.96% | 0.46 | 1.16% |
| 2026-05-06 | 4.17 | 4.17 | 4.13 | 4.15 | +0.48% | 0.43 | 1.08% |
| 2026-04-30 | 4.13 | 4.17 | 4.12 | 4.13 | -0.24% | 0.38 | 0.95% |
| 2026-04-29 | 4.09 | 4.15 | 4.08 | 4.14 | +0.73% | 0.35 | 0.88% |
| 2026-04-28 | 4.15 | 4.17 | 4.08 | 4.11 | -1.20% | 0.50 | 1.26% |
| 2026-04-27 | 4.07 | 4.16 | 4.05 | 4.16 | +2.21% | 0.55 | 1.37% |
| 2026-04-24 | 4.07 | 4.11 | 4.05 | 4.07 | -0.73% | 0.36 | 0.92% |
| 2026-04-23 | 4.15 | 4.15 | 4.09 | 4.10 | -0.73% | 0.35 | 0.88% |
| 2026-04-22 | 4.14 | 4.14 | 4.10 | 4.13 | -0.24% | 0.28 | 0.71% |