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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.60 | 4.61 | 4.47 | 4.50 | -2.60% | 1.15 | 2.61% |
| 2025-11-18 | 4.66 | 4.70 | 4.58 | 4.62 | -1.28% | 1.07 | 2.39% |
| 2025-11-17 | 4.75 | 4.76 | 4.64 | 4.68 | -1.27% | 1.17 | 2.59% |
| 2025-11-14 | 4.72 | 4.77 | 4.70 | 4.74 | +0.21% | 1.15 | 2.50% |
| 2025-11-13 | 4.68 | 4.74 | 4.65 | 4.73 | +1.07% | 1.14 | 2.50% |
| 2025-11-12 | 4.69 | 4.74 | 4.64 | 4.68 | -0.43% | 1.04 | 2.30% |
| 2025-11-11 | 4.65 | 4.70 | 4.63 | 4.70 | +1.08% | 1.18 | 2.60% |
| 2025-11-10 | 4.60 | 4.66 | 4.60 | 4.65 | +1.09% | 0.89 | 1.98% |
| 2025-11-07 | 4.60 | 4.63 | 4.58 | 4.60 | -0.22% | 0.67 | 1.50% |
| 2025-11-06 | 4.64 | 4.64 | 4.58 | 4.61 | -0.43% | 0.65 | 1.47% |
| 2025-11-05 | 4.55 | 4.64 | 4.53 | 4.63 | +1.09% | 1.14 | 2.55% |
| 2025-11-04 | 4.53 | 4.64 | 4.50 | 4.58 | +0.88% | 1.42 | 3.20% |
| 2025-11-03 | 4.54 | 4.55 | 4.48 | 4.54 | +1.11% | 0.91 | 2.08% |
| 2025-10-31 | 4.41 | 4.50 | 4.41 | 4.49 | +1.58% | 0.94 | 2.17% |
| 2025-10-30 | 4.46 | 4.47 | 4.41 | 4.42 | -1.12% | 0.76 | 1.77% |
| 2025-10-29 | 4.46 | 4.49 | 4.43 | 4.47 | -0.89% | 1.04 | 2.42% |
| 2025-10-28 | 4.44 | 4.56 | 4.42 | 4.51 | +1.58% | 1.58 | 3.64% |
| 2025-10-27 | 4.43 | 4.44 | 4.41 | 4.44 | +0.45% | 0.52 | 1.22% |
| 2025-10-24 | 4.44 | 4.45 | 4.40 | 4.42 | -0.45% | 0.58 | 1.36% |
| 2025-10-23 | 4.43 | 4.46 | 4.40 | 4.44 | -0.22% | 0.63 | 1.48% |