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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.12 | 4.30 | 4.12 | 4.24 | +2.65% | 1.17 | 2.86% |
| 2025-06-23 | 4.08 | 4.14 | 4.05 | 4.13 | +1.22% | 0.58 | 1.46% |
| 2025-06-20 | 4.08 | 4.11 | 4.08 | 4.08 | -0.24% | 0.49 | 1.24% |
| 2025-06-19 | 4.20 | 4.21 | 4.07 | 4.09 | -2.84% | 1.03 | 2.56% |
| 2025-06-18 | 4.26 | 4.27 | 4.19 | 4.21 | -2.08% | 1.04 | 2.53% |
| 2025-06-17 | 4.33 | 4.41 | 4.27 | 4.30 | -0.92% | 1.41 | 3.35% |
| 2025-06-16 | 4.26 | 4.42 | 4.22 | 4.34 | +1.87% | 2.41 | 5.71% |
| 2025-06-13 | 4.31 | 4.34 | 4.22 | 4.26 | -1.38% | 1.55 | 3.74% |
| 2025-06-12 | 4.31 | 4.33 | 4.28 | 4.32 | 0.00% | 0.74 | 1.76% |
| 2025-06-11 | 4.33 | 4.37 | 4.30 | 4.32 | -0.23% | 1.01 | 2.41% |
| 2025-06-10 | 4.30 | 4.39 | 4.27 | 4.33 | +0.23% | 1.79 | 4.24% |
| 2025-06-09 | 4.20 | 4.33 | 4.19 | 4.32 | +3.09% | 1.85 | 4.44% |
| 2025-06-06 | 4.20 | 4.25 | 4.17 | 4.19 | -0.47% | 0.74 | 1.80% |
| 2025-06-05 | 4.25 | 4.27 | 4.18 | 4.21 | -1.17% | 1.23 | 3.01% |
| 2025-06-04 | 4.27 | 4.33 | 4.21 | 4.26 | 0.00% | 1.22 | 2.95% |
| 2025-06-03 | 4.12 | 4.27 | 4.12 | 4.26 | +2.88% | 1.58 | 3.86% |
| 2025-05-30 | 4.12 | 4.21 | 4.12 | 4.14 | 0.00% | 1.31 | 3.23% |
| 2025-05-29 | 4.06 | 4.15 | 4.03 | 4.14 | +1.96% | 1.31 | 3.28% |
| 2025-05-28 | 4.08 | 4.10 | 4.03 | 4.06 | -0.24% | 0.60 | 1.53% |
| 2025-05-27 | 4.02 | 4.08 | 4.00 | 4.07 | +0.98% | 0.91 | 2.27% |