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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.86 | 5.09 | 4.84 | 4.93 | +0.81% | 3.83 | 7.95% |
| 2025-08-18 | 4.86 | 4.91 | 4.83 | 4.89 | +0.20% | 3.91 | 8.28% |
| 2025-08-15 | 4.81 | 4.89 | 4.76 | 4.88 | -0.41% | 4.28 | 9.11% |
| 2025-08-14 | 5.05 | 5.17 | 4.85 | 4.90 | +0.20% | 6.51 | 13.36% |
| 2025-08-13 | 4.95 | 4.97 | 4.78 | 4.89 | -2.19% | 6.12 | 12.96% |
| 2025-08-12 | 4.92 | 5.45 | 4.92 | 5.00 | +7.73% | 10.38 | 20.74% |
| 2025-08-11 | 4.55 | 4.66 | 4.54 | 4.64 | +1.97% | 1.57 | 3.51% |
| 2025-08-08 | 4.53 | 4.61 | 4.50 | 4.55 | +0.22% | 1.39 | 3.13% |
| 2025-08-07 | 4.56 | 4.62 | 4.51 | 4.54 | -0.65% | 1.59 | 3.59% |
| 2025-08-06 | 4.64 | 4.72 | 4.54 | 4.57 | -1.92% | 2.08 | 4.67% |
| 2025-08-05 | 4.71 | 4.76 | 4.63 | 4.66 | -1.06% | 1.83 | 4.02% |
| 2025-08-04 | 4.64 | 4.71 | 4.54 | 4.71 | +0.64% | 2.47 | 5.48% |
| 2025-08-01 | 4.63 | 4.79 | 4.63 | 4.68 | +0.43% | 2.40 | 5.23% |
| 2025-07-31 | 4.69 | 4.75 | 4.63 | 4.66 | -1.27% | 2.47 | 5.42% |
| 2025-07-30 | 4.65 | 4.77 | 4.64 | 4.72 | +1.07% | 2.96 | 6.46% |
| 2025-07-29 | 4.68 | 4.70 | 4.58 | 4.67 | +0.21% | 2.19 | 4.85% |
| 2025-07-28 | 4.58 | 4.73 | 4.58 | 4.66 | +1.30% | 2.16 | 4.75% |
| 2025-07-25 | 4.60 | 4.70 | 4.58 | 4.60 | -0.43% | 2.03 | 4.50% |
| 2025-07-24 | 4.51 | 4.63 | 4.49 | 4.62 | +2.88% | 2.33 | 5.23% |
| 2025-07-23 | 4.53 | 4.57 | 4.49 | 4.49 | -0.88% | 1.49 | 3.39% |