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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.04 | 4.04 | 3.78 | 3.81 | -6.62% | 0.91 | 2.41% |
| 2026-03-20 | 4.15 | 4.20 | 4.08 | 4.08 | -1.69% | 0.52 | 1.29% |
| 2026-03-19 | 4.23 | 4.24 | 4.14 | 4.15 | -2.35% | 0.65 | 1.60% |
| 2026-03-18 | 4.25 | 4.27 | 4.21 | 4.25 | -0.23% | 0.50 | 1.23% |
| 2026-03-17 | 4.28 | 4.32 | 4.25 | 4.26 | -0.47% | 0.59 | 1.42% |
| 2026-03-16 | 4.26 | 4.29 | 4.25 | 4.28 | +0.23% | 0.43 | 1.04% |
| 2026-03-13 | 4.26 | 4.32 | 4.25 | 4.27 | 0.00% | 0.56 | 1.35% |
| 2026-03-12 | 4.28 | 4.30 | 4.25 | 4.27 | -0.47% | 0.45 | 1.09% |
| 2026-03-11 | 4.33 | 4.33 | 4.28 | 4.29 | -0.69% | 0.52 | 1.24% |
| 2026-03-10 | 4.31 | 4.34 | 4.30 | 4.32 | +0.70% | 0.59 | 1.41% |
| 2026-03-09 | 4.29 | 4.32 | 4.25 | 4.29 | -0.46% | 0.61 | 1.46% |
| 2026-03-06 | 4.22 | 4.32 | 4.21 | 4.31 | +1.65% | 0.57 | 1.37% |
| 2026-03-05 | 4.25 | 4.27 | 4.22 | 4.24 | +1.44% | 0.44 | 1.07% |
| 2026-03-04 | 4.22 | 4.25 | 4.15 | 4.18 | -1.42% | 0.73 | 1.80% |
| 2026-03-03 | 4.34 | 4.37 | 4.24 | 4.24 | -2.30% | 0.89 | 2.14% |
| 2026-03-02 | 4.42 | 4.42 | 4.32 | 4.34 | -2.69% | 0.93 | 2.21% |
| 2026-02-27 | 4.44 | 4.46 | 4.43 | 4.46 | +0.45% | 0.57 | 1.32% |
| 2026-02-26 | 4.46 | 4.48 | 4.43 | 4.44 | -0.45% | 0.50 | 1.17% |
| 2026-02-25 | 4.41 | 4.47 | 4.40 | 4.46 | +1.13% | 0.82 | 1.89% |
| 2026-02-24 | 4.38 | 4.42 | 4.37 | 4.41 | +1.15% | 0.44 | 1.04% |