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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.07 | 4.09 | 3.99 | 4.03 | -0.97% | 1.17 | 2.94% |
| 2025-05-23 | 4.06 | 4.16 | 4.05 | 4.07 | +0.24% | 1.36 | 3.37% |
| 2025-05-22 | 4.11 | 4.11 | 4.05 | 4.06 | -1.43% | 0.72 | 1.78% |
| 2025-05-21 | 4.11 | 4.17 | 4.11 | 4.12 | -0.24% | 0.87 | 2.13% |
| 2025-05-20 | 4.07 | 4.21 | 4.07 | 4.13 | +1.20% | 0.91 | 2.23% |
| 2025-05-19 | 4.10 | 4.11 | 4.05 | 4.08 | -0.72% | 0.75 | 1.88% |
| 2025-05-16 | 4.05 | 4.12 | 4.03 | 4.11 | +1.46% | 1.23 | 3.06% |
| 2025-05-15 | 4.05 | 4.09 | 4.04 | 4.05 | -0.24% | 0.76 | 1.90% |
| 2025-05-14 | 4.04 | 4.08 | 4.01 | 4.06 | 0.00% | 0.73 | 1.84% |
| 2025-05-13 | 4.08 | 4.09 | 4.04 | 4.06 | 0.00% | 0.63 | 1.58% |
| 2025-05-12 | 4.07 | 4.08 | 4.03 | 4.06 | +0.24% | 0.63 | 1.57% |
| 2025-05-09 | 4.07 | 4.09 | 4.04 | 4.05 | -0.72% | 0.60 | 1.50% |
| 2025-05-08 | 4.04 | 4.09 | 4.04 | 4.08 | +0.48% | 0.73 | 1.82% |
| 2025-05-07 | 4.06 | 4.10 | 4.03 | 4.06 | +0.73% | 1.11 | 2.77% |
| 2025-05-06 | 3.97 | 4.03 | 3.97 | 4.03 | +1.99% | 0.88 | 2.23% |