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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.25 | 22.61 | 21.96 | 22.11 | -0.63% | 0.59 | 0.55% |
| 2026-04-20 | 22.25 | 22.52 | 22.20 | 22.25 | -0.63% | 0.67 | 0.62% |
| 2026-04-17 | 23.04 | 23.06 | 21.87 | 22.39 | -3.37% | 1.56 | 1.46% |
| 2026-04-16 | 22.95 | 23.39 | 22.78 | 23.17 | -0.13% | 0.64 | 0.58% |
| 2026-04-15 | 23.28 | 23.34 | 22.67 | 23.20 | +1.00% | 1.06 | 0.96% |
| 2026-04-14 | 23.17 | 23.19 | 22.33 | 22.97 | +0.04% | 0.69 | 0.64% |
| 2026-04-13 | 23.35 | 23.35 | 22.93 | 22.96 | -1.75% | 0.59 | 0.53% |
| 2026-04-10 | 23.42 | 23.75 | 23.20 | 23.37 | +0.39% | 0.56 | 0.50% |
| 2026-04-09 | 23.62 | 24.14 | 23.20 | 23.28 | -1.94% | 0.67 | 0.59% |
| 2026-04-08 | 23.72 | 24.10 | 23.52 | 23.74 | +1.67% | 0.74 | 0.65% |
| 2026-04-07 | 23.50 | 23.84 | 22.92 | 23.35 | -1.31% | 0.83 | 0.74% |
| 2026-04-03 | 24.26 | 24.39 | 23.10 | 23.66 | -3.82% | 1.55 | 1.37% |
| 2026-04-02 | 24.39 | 24.70 | 23.99 | 24.60 | +0.86% | 1.32 | 1.13% |
| 2026-04-01 | 23.31 | 24.60 | 23.25 | 24.39 | +5.77% | 1.49 | 1.29% |
| 2026-03-31 | 23.28 | 23.63 | 22.95 | 23.06 | +0.17% | 0.98 | 0.88% |
| 2026-03-30 | 23.23 | 23.62 | 22.98 | 23.02 | -1.20% | 0.81 | 0.72% |
| 2026-03-27 | 22.23 | 23.49 | 22.17 | 23.30 | +4.30% | 0.90 | 0.81% |
| 2026-03-26 | 22.16 | 22.73 | 22.16 | 22.34 | +0.49% | 0.51 | 0.47% |
| 2026-03-25 | 22.00 | 22.49 | 21.92 | 22.23 | +1.88% | 0.39 | 0.37% |
| 2026-03-24 | 21.65 | 22.05 | 21.61 | 21.82 | +1.54% | 0.48 | 0.46% |