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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.18 | 4.20 | 4.11 | 4.14 | -0.96% | 0.42 | 1.05% |
| 2026-04-20 | 4.17 | 4.19 | 4.15 | 4.18 | 0.00% | 0.32 | 0.80% |
| 2026-04-17 | 4.24 | 4.24 | 4.16 | 4.18 | -1.65% | 0.61 | 1.51% |
| 2026-04-16 | 4.28 | 4.30 | 4.22 | 4.25 | -1.39% | 0.96 | 2.33% |
| 2026-04-15 | 4.27 | 4.33 | 4.21 | 4.31 | +1.89% | 1.39 | 3.34% |
| 2026-04-14 | 4.18 | 4.23 | 4.14 | 4.23 | +1.68% | 0.57 | 1.40% |
| 2026-04-13 | 4.15 | 4.17 | 4.11 | 4.16 | -0.48% | 0.62 | 1.55% |
| 2026-04-10 | 4.17 | 4.24 | 4.14 | 4.18 | +0.48% | 0.73 | 1.79% |
| 2026-04-09 | 4.23 | 4.33 | 4.15 | 4.16 | -2.58% | 1.34 | 3.25% |
| 2026-04-08 | 4.28 | 4.33 | 4.22 | 4.27 | -0.23% | 1.25 | 3.03% |
| 2026-04-07 | 4.18 | 4.29 | 4.08 | 4.28 | +2.88% | 1.17 | 2.87% |
| 2026-04-03 | 4.23 | 4.27 | 4.14 | 4.16 | -3.03% | 1.12 | 2.77% |
| 2026-04-02 | 4.22 | 4.32 | 4.21 | 4.29 | +1.42% | 1.42 | 3.43% |
| 2026-04-01 | 4.13 | 4.24 | 4.09 | 4.23 | +3.42% | 1.35 | 3.33% |
| 2026-03-31 | 4.11 | 4.15 | 4.08 | 4.09 | -0.73% | 0.71 | 1.78% |
| 2026-03-30 | 4.04 | 4.12 | 4.02 | 4.12 | +0.73% | 0.66 | 1.66% |
| 2026-03-27 | 3.90 | 4.09 | 3.89 | 4.09 | +3.81% | 0.83 | 2.12% |
| 2026-03-26 | 3.98 | 4.03 | 3.92 | 3.94 | -1.00% | 0.51 | 1.33% |
| 2026-03-25 | 3.95 | 4.00 | 3.93 | 3.98 | +0.76% | 0.62 | 1.61% |
| 2026-03-24 | 3.88 | 3.95 | 3.83 | 3.95 | +3.67% | 0.59 | 1.57% |