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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.57 | 4.79 | 4.50 | 4.72 | +3.06% | 2.90 | 6.41% |
| 2025-12-16 | 4.65 | 4.73 | 4.57 | 4.58 | -3.78% | 2.39 | 5.31% |
| 2025-12-15 | 4.91 | 5.00 | 4.74 | 4.76 | +0.85% | 4.73 | 10.14% |
| 2025-12-12 | 4.51 | 4.78 | 4.44 | 4.72 | +5.36% | 3.84 | 8.47% |
| 2025-12-11 | 4.56 | 4.60 | 4.47 | 4.48 | -1.75% | 0.91 | 2.07% |
| 2025-12-10 | 4.48 | 4.59 | 4.44 | 4.56 | +1.56% | 0.94 | 2.13% |
| 2025-12-09 | 4.58 | 4.59 | 4.48 | 4.49 | -1.97% | 0.81 | 1.84% |
| 2025-12-08 | 4.63 | 4.64 | 4.56 | 4.58 | -0.87% | 0.97 | 2.19% |
| 2025-12-05 | 4.65 | 4.65 | 4.53 | 4.62 | -0.86% | 1.38 | 3.12% |
| 2025-12-04 | 4.60 | 4.72 | 4.54 | 4.66 | +0.87% | 2.04 | 4.53% |
| 2025-12-03 | 4.64 | 4.70 | 4.60 | 4.62 | -0.43% | 1.19 | 2.64% |
| 2025-12-02 | 4.58 | 4.66 | 4.53 | 4.64 | +0.65% | 1.15 | 2.58% |
| 2025-12-01 | 4.53 | 4.62 | 4.52 | 4.61 | +1.54% | 0.96 | 2.16% |
| 2025-11-28 | 4.56 | 4.58 | 4.49 | 4.54 | -0.66% | 0.76 | 1.74% |
| 2025-11-27 | 4.58 | 4.59 | 4.51 | 4.57 | -0.44% | 0.90 | 2.04% |
| 2025-11-26 | 4.51 | 4.65 | 4.50 | 4.59 | +1.55% | 1.67 | 3.74% |
| 2025-11-25 | 4.40 | 4.55 | 4.37 | 4.52 | +3.43% | 1.17 | 2.70% |
| 2025-11-24 | 4.32 | 4.39 | 4.32 | 4.37 | +1.39% | 0.83 | 1.96% |
| 2025-11-21 | 4.51 | 4.52 | 4.30 | 4.31 | -4.43% | 1.39 | 3.28% |
| 2025-11-20 | 4.50 | 4.56 | 4.48 | 4.51 | +0.22% | 0.91 | 2.07% |