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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.56 | 4.58 | 4.49 | 4.53 | -0.44% | 1.64 | 3.72% |
| 2025-07-21 | 4.51 | 4.58 | 4.48 | 4.55 | -0.44% | 2.33 | 5.26% |
| 2025-07-18 | 4.59 | 4.61 | 4.50 | 4.57 | -1.08% | 1.96 | 4.44% |
| 2025-07-17 | 4.50 | 4.71 | 4.49 | 4.62 | +2.43% | 3.82 | 8.51% |
| 2025-07-16 | 4.38 | 4.52 | 4.35 | 4.51 | +2.95% | 2.29 | 5.29% |
| 2025-07-15 | 4.45 | 4.46 | 4.34 | 4.38 | -2.00% | 1.32 | 3.09% |
| 2025-07-14 | 4.41 | 4.47 | 4.39 | 4.47 | +1.35% | 1.35 | 3.12% |
| 2025-07-11 | 4.40 | 4.43 | 4.38 | 4.41 | +0.23% | 1.06 | 2.48% |
| 2025-07-10 | 4.33 | 4.44 | 4.33 | 4.40 | +1.38% | 1.70 | 3.98% |
| 2025-07-09 | 4.36 | 4.37 | 4.31 | 4.34 | -0.68% | 1.16 | 2.74% |
| 2025-07-08 | 4.33 | 4.42 | 4.33 | 4.37 | +0.46% | 1.31 | 3.08% |
| 2025-07-07 | 4.34 | 4.38 | 4.33 | 4.35 | +0.23% | 0.88 | 2.08% |
| 2025-07-04 | 4.35 | 4.46 | 4.32 | 4.34 | -0.68% | 1.30 | 3.07% |
| 2025-07-03 | 4.28 | 4.38 | 4.26 | 4.37 | +2.33% | 1.96 | 4.65% |
| 2025-07-02 | 4.27 | 4.32 | 4.25 | 4.27 | -0.46% | 1.11 | 2.67% |
| 2025-07-01 | 4.21 | 4.31 | 4.19 | 4.29 | +1.89% | 1.55 | 3.75% |
| 2025-06-30 | 4.19 | 4.21 | 4.18 | 4.21 | +0.48% | 0.55 | 1.35% |
| 2025-06-27 | 4.18 | 4.24 | 4.18 | 4.19 | +0.24% | 0.63 | 1.55% |
| 2025-06-26 | 4.22 | 4.23 | 4.17 | 4.18 | -1.41% | 0.82 | 2.01% |
| 2025-06-25 | 4.21 | 4.25 | 4.17 | 4.24 | 0.00% | 1.12 | 2.73% |