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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.41 | 4.48 | 4.41 | 4.45 | +0.45% | 0.77 | 1.79% |
| 2025-10-21 | 4.34 | 4.43 | 4.33 | 4.43 | +1.84% | 0.68 | 1.59% |
| 2025-10-20 | 4.36 | 4.37 | 4.32 | 4.35 | +0.69% | 0.39 | 0.94% |
| 2025-10-17 | 4.41 | 4.42 | 4.32 | 4.32 | -2.04% | 0.65 | 1.54% |
| 2025-10-16 | 4.41 | 4.44 | 4.39 | 4.41 | -0.23% | 0.55 | 1.28% |
| 2025-10-15 | 4.36 | 4.44 | 4.34 | 4.42 | +1.38% | 0.68 | 1.59% |
| 2025-10-14 | 4.37 | 4.39 | 4.34 | 4.36 | 0.00% | 0.61 | 1.45% |
| 2025-10-13 | 4.28 | 4.37 | 4.27 | 4.36 | -0.68% | 0.59 | 1.41% |
| 2025-10-10 | 4.38 | 4.41 | 4.36 | 4.39 | +0.46% | 0.62 | 1.46% |
| 2025-10-09 | 4.36 | 4.38 | 4.31 | 4.37 | +0.23% | 0.64 | 1.51% |
| 2025-09-30 | 4.31 | 4.37 | 4.30 | 4.36 | +1.16% | 0.65 | 1.54% |
| 2025-09-29 | 4.30 | 4.32 | 4.24 | 4.31 | +0.47% | 0.51 | 1.22% |
| 2025-09-26 | 4.28 | 4.33 | 4.26 | 4.29 | 0.00% | 0.45 | 1.09% |
| 2025-09-25 | 4.34 | 4.38 | 4.28 | 4.29 | -1.38% | 0.69 | 1.64% |
| 2025-09-24 | 4.30 | 4.35 | 4.28 | 4.35 | +0.92% | 0.62 | 1.48% |
| 2025-09-23 | 4.40 | 4.41 | 4.23 | 4.31 | -2.26% | 0.91 | 2.17% |
| 2025-09-22 | 4.45 | 4.47 | 4.40 | 4.41 | +0.23% | 0.61 | 1.41% |
| 2025-09-19 | 4.51 | 4.52 | 4.40 | 4.40 | -2.64% | 0.94 | 2.16% |
| 2025-09-18 | 4.59 | 4.61 | 4.47 | 4.52 | -1.73% | 1.10 | 2.47% |
| 2025-09-17 | 4.62 | 4.63 | 4.57 | 4.60 | -0.43% | 0.77 | 1.72% |