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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.60 | 4.61 | 4.51 | 4.53 | -1.52% | 1.13 | 2.56% |
| 2026-01-15 | 4.60 | 4.65 | 4.56 | 4.60 | -0.43% | 1.22 | 2.75% |
| 2026-01-14 | 4.58 | 4.65 | 4.55 | 4.62 | +0.65% | 2.53 | 5.68% |
| 2026-01-13 | 4.51 | 4.65 | 4.51 | 4.59 | +1.55% | 2.73 | 6.14% |
| 2026-01-12 | 4.49 | 4.52 | 4.47 | 4.52 | +0.67% | 1.37 | 3.13% |
| 2026-01-09 | 4.48 | 4.49 | 4.45 | 4.49 | +0.22% | 1.12 | 2.59% |
| 2026-01-08 | 4.46 | 4.49 | 4.44 | 4.48 | +0.45% | 0.80 | 1.86% |
| 2026-01-07 | 4.50 | 4.51 | 4.45 | 4.46 | -1.11% | 0.79 | 1.83% |
| 2026-01-06 | 4.49 | 4.51 | 4.48 | 4.51 | +0.22% | 0.87 | 2.00% |
| 2026-01-05 | 4.42 | 4.51 | 4.41 | 4.50 | +1.58% | 0.90 | 2.08% |
| 2025-12-31 | 4.45 | 4.47 | 4.42 | 4.43 | -0.23% | 0.56 | 1.30% |
| 2025-12-30 | 4.43 | 4.45 | 4.41 | 4.44 | -0.22% | 0.49 | 1.15% |
| 2025-12-29 | 4.46 | 4.47 | 4.43 | 4.45 | -0.45% | 0.60 | 1.39% |
| 2025-12-26 | 4.51 | 4.53 | 4.46 | 4.47 | -1.11% | 1.27 | 2.91% |
| 2025-12-25 | 4.56 | 4.57 | 4.50 | 4.52 | -0.88% | 1.04 | 2.38% |
| 2025-12-24 | 4.54 | 4.57 | 4.51 | 4.56 | +0.66% | 0.80 | 1.82% |
| 2025-12-23 | 4.58 | 4.61 | 4.51 | 4.53 | -1.31% | 1.05 | 2.39% |
| 2025-12-22 | 4.70 | 4.70 | 4.59 | 4.59 | -2.34% | 2.15 | 4.80% |
| 2025-12-19 | 4.63 | 4.71 | 4.60 | 4.70 | +0.86% | 1.82 | 4.02% |
| 2025-12-18 | 4.68 | 4.75 | 4.66 | 4.66 | -1.27% | 1.79 | 3.95% |