福元医药 sh.601089
18.80
-0.16%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.09 | 19.09 | 18.60 | 18.80 | -0.16% | 0.76 | 0.84% |
| 2026-05-21 | 19.15 | 19.54 | 18.80 | 18.83 | -1.67% | 0.92 | 0.99% |
| 2026-05-20 | 19.28 | 19.46 | 18.75 | 19.15 | -0.67% | 1.18 | 1.29% |
| 2026-05-19 | 19.15 | 19.42 | 19.01 | 19.28 | +0.68% | 0.61 | 0.67% |
| 2026-05-18 | 19.90 | 19.97 | 18.77 | 19.15 | -4.15% | 1.25 | 1.35% |
| 2026-05-15 | 20.28 | 20.38 | 19.85 | 19.98 | -1.48% | 0.49 | 0.51% |
| 2026-05-14 | 20.68 | 20.75 | 20.25 | 20.28 | -1.98% | 0.47 | 0.48% |
| 2026-05-13 | 20.89 | 20.92 | 20.57 | 20.69 | -0.72% | 0.47 | 0.47% |
| 2026-05-12 | 21.21 | 21.26 | 20.70 | 20.84 | -1.61% | 0.51 | 0.51% |
| 2026-05-11 | 21.15 | 21.21 | 20.79 | 21.18 | +0.52% | 0.66 | 0.65% |
| 2026-05-08 | 21.05 | 21.15 | 20.90 | 21.07 | 0.00% | 0.48 | 0.47% |
| 2026-05-07 | 20.80 | 21.28 | 20.78 | 21.07 | +1.06% | 0.58 | 0.58% |
| 2026-05-06 | 20.63 | 21.15 | 20.37 | 20.85 | +1.26% | 0.72 | 0.72% |
| 2026-04-30 | 20.48 | 20.63 | 20.32 | 20.59 | +0.49% | 0.44 | 0.45% |
| 2026-04-29 | 20.64 | 20.80 | 20.47 | 20.49 | -0.73% | 0.51 | 0.52% |
| 2026-04-28 | 20.90 | 21.07 | 20.55 | 20.64 | -1.10% | 0.47 | 0.47% |
| 2026-04-27 | 20.60 | 20.91 | 20.11 | 20.87 | -0.19% | 0.79 | 0.80% |
| 2026-04-24 | 21.93 | 22.08 | 20.85 | 20.91 | -5.34% | 1.76 | 1.73% |
| 2026-04-23 | 22.44 | 22.44 | 21.92 | 22.09 | -1.60% | 0.69 | 0.65% |
| 2026-04-22 | 22.18 | 22.48 | 22.04 | 22.45 | +1.54% | 0.50 | 0.47% |