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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.53 | 4.65 | 4.52 | 4.62 | +1.75% | 1.13 | 2.53% |
| 2025-09-15 | 4.55 | 4.56 | 4.52 | 4.54 | -0.44% | 0.59 | 1.33% |
| 2025-09-12 | 4.54 | 4.57 | 4.51 | 4.56 | +0.44% | 0.83 | 1.89% |
| 2025-09-11 | 4.51 | 4.54 | 4.44 | 4.54 | +0.44% | 0.75 | 1.71% |
| 2025-09-10 | 4.53 | 4.54 | 4.50 | 4.52 | 0.00% | 0.54 | 1.23% |
| 2025-09-09 | 4.57 | 4.58 | 4.51 | 4.52 | -1.30% | 0.72 | 1.63% |
| 2025-09-08 | 4.57 | 4.58 | 4.51 | 4.58 | +0.66% | 0.96 | 2.17% |
| 2025-09-05 | 4.51 | 4.55 | 4.46 | 4.55 | +1.11% | 0.94 | 2.14% |
| 2025-09-04 | 4.49 | 4.54 | 4.44 | 4.50 | +0.44% | 0.92 | 2.10% |
| 2025-09-03 | 4.59 | 4.60 | 4.46 | 4.48 | -2.39% | 0.89 | 2.03% |
| 2025-09-02 | 4.66 | 4.67 | 4.53 | 4.59 | -1.71% | 1.15 | 2.58% |
| 2025-09-01 | 4.58 | 4.68 | 4.54 | 4.67 | +2.18% | 1.33 | 2.95% |
| 2025-08-29 | 4.59 | 4.61 | 4.54 | 4.57 | -0.86% | 0.99 | 2.22% |
| 2025-08-28 | 4.63 | 4.66 | 4.44 | 4.61 | -0.22% | 1.68 | 3.79% |
| 2025-08-27 | 4.81 | 4.83 | 4.62 | 4.62 | -4.13% | 2.46 | 5.35% |
| 2025-08-26 | 4.81 | 4.84 | 4.80 | 4.82 | -0.41% | 1.24 | 2.65% |
| 2025-08-25 | 4.82 | 4.86 | 4.79 | 4.84 | +0.41% | 1.81 | 3.85% |
| 2025-08-22 | 4.83 | 4.85 | 4.76 | 4.82 | -0.41% | 1.92 | 4.12% |
| 2025-08-21 | 4.89 | 4.91 | 4.81 | 4.84 | -1.22% | 1.90 | 4.03% |
| 2025-08-20 | 4.91 | 4.92 | 4.82 | 4.90 | -0.61% | 2.47 | 5.22% |