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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.66 | 17.69 | 16.93 | 17.13 | -2.84% | 3.28 | 9.27% |
| 2025-06-23 | 18.33 | 18.70 | 17.60 | 17.63 | -5.72% | 3.20 | 8.73% |
| 2025-06-20 | 17.78 | 19.28 | 17.70 | 18.70 | +1.08% | 4.28 | 11.17% |
| 2025-06-19 | 18.86 | 19.38 | 17.91 | 18.50 | -1.39% | 5.38 | 14.03% |
| 2025-06-18 | 17.00 | 18.76 | 16.91 | 18.76 | +10.03% | 2.62 | 6.99% |
| 2025-06-17 | 17.41 | 17.55 | 16.93 | 17.05 | -2.29% | 1.06 | 3.00% |
| 2025-06-16 | 17.50 | 17.70 | 17.31 | 17.45 | -0.57% | 1.05 | 2.94% |
| 2025-06-13 | 17.69 | 18.17 | 17.47 | 17.55 | -2.06% | 1.78 | 4.89% |
| 2025-06-12 | 17.65 | 18.11 | 17.27 | 17.92 | +1.53% | 3.33 | 9.10% |
| 2025-06-11 | 16.67 | 18.32 | 16.67 | 17.65 | +6.01% | 4.59 | 12.49% |
| 2025-06-10 | 16.58 | 16.85 | 16.43 | 16.65 | +0.12% | 0.63 | 1.85% |
| 2025-06-09 | 16.16 | 16.75 | 16.16 | 16.63 | +2.78% | 0.70 | 2.05% |
| 2025-06-06 | 16.14 | 16.36 | 15.98 | 16.18 | +0.62% | 0.46 | 1.39% |
| 2025-06-05 | 16.32 | 16.46 | 16.06 | 16.08 | -1.49% | 0.55 | 1.62% |
| 2025-06-04 | 16.40 | 16.58 | 16.21 | 16.32 | -0.41% | 0.74 | 2.14% |
| 2025-06-03 | 16.03 | 16.43 | 15.98 | 16.39 | +2.30% | 0.78 | 2.27% |
| 2025-05-30 | 15.88 | 16.16 | 15.83 | 16.02 | +1.10% | 0.56 | 1.65% |
| 2025-05-29 | 15.64 | 15.89 | 15.54 | 15.85 | +1.43% | 0.36 | 1.06% |
| 2025-05-28 | 15.75 | 15.85 | 15.59 | 15.62 | -0.49% | 0.20 | 0.60% |
| 2025-05-27 | 15.60 | 15.80 | 15.60 | 15.70 | +0.31% | 0.25 | 0.75% |