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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.85 | 23.38 | 21.49 | 22.12 | +0.55% | 5.13 | 4.78% |
| 2025-07-21 | 19.92 | 22.00 | 19.60 | 22.00 | +10.00% | 5.77 | 5.66% |
| 2025-07-18 | 19.50 | 20.16 | 18.90 | 20.00 | +2.04% | 3.10 | 3.33% |
| 2025-07-17 | 18.74 | 19.72 | 18.64 | 19.60 | +4.98% | 3.77 | 4.07% |
| 2025-07-16 | 18.35 | 18.77 | 18.20 | 18.67 | +1.19% | 1.46 | 1.63% |
| 2025-07-15 | 18.35 | 18.50 | 18.14 | 18.45 | +0.16% | 1.16 | 1.32% |
| 2025-07-14 | 18.11 | 18.50 | 18.08 | 18.42 | +1.38% | 1.15 | 1.30% |
| 2025-07-11 | 18.38 | 18.67 | 18.14 | 18.17 | -1.94% | 1.50 | 1.71% |
| 2025-07-10 | 18.32 | 18.84 | 18.24 | 18.53 | +1.48% | 2.08 | 2.33% |
| 2025-07-09 | 18.45 | 18.60 | 18.19 | 18.26 | -1.56% | 1.48 | 1.68% |
| 2025-07-08 | 18.45 | 19.20 | 18.30 | 18.55 | -1.96% | 3.67 | 4.11% |
| 2025-07-07 | 17.41 | 18.92 | 17.41 | 18.92 | +10.00% | 2.72 | 3.04% |
| 2025-07-04 | 17.24 | 17.26 | 17.03 | 17.20 | +0.17% | 0.80 | 0.98% |
| 2025-07-03 | 16.80 | 17.23 | 16.74 | 17.17 | +1.96% | 1.11 | 1.36% |
| 2025-07-02 | 17.00 | 17.14 | 16.75 | 16.84 | -1.06% | 0.91 | 1.12% |
| 2025-07-01 | 16.77 | 17.02 | 16.61 | 17.02 | +2.04% | 1.30 | 1.61% |
| 2025-06-30 | 16.58 | 16.71 | 16.43 | 16.68 | +0.79% | 0.99 | 1.24% |
| 2025-06-27 | 16.43 | 16.60 | 16.36 | 16.55 | +0.36% | 1.00 | 2.94% |
| 2025-06-26 | 16.65 | 16.75 | 16.39 | 16.49 | -1.67% | 1.49 | 4.39% |
| 2025-06-25 | 17.01 | 17.10 | 16.60 | 16.77 | -2.10% | 2.31 | 6.70% |