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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.41 | 4.42 | 4.36 | 4.36 | -0.91% | 0.48 | 1.12% |
| 2026-02-12 | 4.46 | 4.46 | 4.40 | 4.40 | -1.12% | 0.64 | 1.49% |
| 2026-02-11 | 4.46 | 4.48 | 4.44 | 4.45 | -0.22% | 0.60 | 1.39% |
| 2026-02-10 | 4.47 | 4.50 | 4.45 | 4.46 | -0.45% | 0.65 | 1.50% |
| 2026-02-09 | 4.47 | 4.48 | 4.45 | 4.48 | +0.67% | 0.64 | 1.47% |
| 2026-02-06 | 4.44 | 4.48 | 4.44 | 4.45 | +0.45% | 0.79 | 1.82% |
| 2026-02-05 | 4.46 | 4.48 | 4.43 | 4.43 | -1.12% | 0.55 | 1.28% |
| 2026-02-04 | 4.43 | 4.48 | 4.41 | 4.48 | +1.13% | 0.70 | 1.63% |
| 2026-02-03 | 4.40 | 4.44 | 4.38 | 4.43 | +1.37% | 0.60 | 1.40% |
| 2026-02-02 | 4.44 | 4.47 | 4.36 | 4.37 | -2.67% | 1.03 | 2.41% |
| 2026-01-30 | 4.51 | 4.55 | 4.47 | 4.49 | -0.66% | 0.89 | 2.03% |
| 2026-01-29 | 4.56 | 4.57 | 4.48 | 4.52 | -1.31% | 1.41 | 3.22% |
| 2026-01-28 | 4.68 | 4.68 | 4.57 | 4.58 | -1.93% | 1.52 | 3.41% |
| 2026-01-27 | 4.70 | 4.71 | 4.56 | 4.67 | -1.48% | 2.31 | 5.15% |
| 2026-01-26 | 4.65 | 4.75 | 4.63 | 4.74 | +2.16% | 2.73 | 6.00% |
| 2026-01-23 | 4.61 | 4.64 | 4.60 | 4.64 | +0.43% | 1.28 | 2.85% |
| 2026-01-22 | 4.57 | 4.62 | 4.56 | 4.62 | +1.09% | 1.30 | 2.93% |
| 2026-01-21 | 4.58 | 4.59 | 4.55 | 4.57 | -0.44% | 0.83 | 1.87% |
| 2026-01-20 | 4.56 | 4.59 | 4.54 | 4.59 | +0.88% | 0.92 | 2.09% |
| 2026-01-19 | 4.51 | 4.56 | 4.50 | 4.55 | +0.44% | 0.71 | 1.61% |