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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 30.97 | 32.64 | 30.70 | 30.80 | -2.56% | 5.84 | 3.84% |
| 2025-08-18 | 32.13 | 32.13 | 29.72 | 31.61 | -0.19% | 5.91 | 3.99% |
| 2025-08-15 | 31.26 | 32.60 | 30.48 | 31.67 | -0.66% | 6.28 | 4.17% |
| 2025-08-14 | 31.14 | 33.50 | 31.14 | 31.88 | +4.70% | 8.66 | 5.55% |
| 2025-08-13 | 30.05 | 31.88 | 29.47 | 30.45 | -0.62% | 6.71 | 4.59% |
| 2025-08-12 | 30.99 | 31.50 | 29.79 | 30.64 | -1.51% | 5.51 | 3.76% |
| 2025-08-11 | 30.20 | 31.77 | 27.82 | 31.11 | +5.07% | 10.37 | 7.21% |
| 2025-08-08 | 26.38 | 29.61 | 26.15 | 29.61 | +9.99% | 8.08 | 6.08% |
| 2025-08-07 | 28.72 | 28.99 | 26.70 | 26.92 | -4.03% | 7.61 | 5.72% |
| 2025-08-06 | 27.90 | 28.88 | 27.39 | 28.05 | -2.54% | 5.99 | 4.45% |
| 2025-08-05 | 29.66 | 30.00 | 27.77 | 28.78 | -1.40% | 9.80 | 7.10% |
| 2025-08-04 | 28.00 | 29.19 | 27.84 | 29.19 | +9.98% | 8.85 | 6.38% |
| 2025-08-01 | 25.70 | 26.54 | 25.66 | 26.54 | +9.99% | 2.68 | 2.11% |
| 2025-07-31 | 24.31 | 25.96 | 23.90 | 24.13 | +0.79% | 6.21 | 5.23% |
| 2025-07-30 | 23.50 | 25.18 | 22.59 | 23.94 | +4.54% | 6.53 | 5.68% |
| 2025-07-29 | 20.82 | 22.90 | 20.71 | 22.90 | +9.99% | 3.89 | 3.69% |
| 2025-07-28 | 20.80 | 21.01 | 20.67 | 20.82 | +0.10% | 1.51 | 1.51% |
| 2025-07-25 | 21.23 | 21.32 | 20.72 | 20.80 | -2.48% | 2.32 | 2.31% |
| 2025-07-24 | 22.00 | 22.20 | 21.00 | 21.33 | -0.23% | 2.65 | 2.58% |
| 2025-07-23 | 21.80 | 21.99 | 21.11 | 21.38 | -3.35% | 2.83 | 2.74% |