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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.92 | 22.15 | 21.20 | 21.49 | -2.67% | 0.91 | 0.88% |
| 2026-03-20 | 22.62 | 22.95 | 22.08 | 22.08 | -2.56% | 0.57 | 0.53% |
| 2026-03-19 | 23.31 | 23.52 | 22.50 | 22.66 | -3.78% | 0.87 | 0.80% |
| 2026-03-18 | 23.58 | 23.68 | 23.21 | 23.55 | -0.13% | 0.67 | 0.60% |
| 2026-03-17 | 23.28 | 24.25 | 23.10 | 23.58 | +1.77% | 1.08 | 0.95% |
| 2026-03-16 | 22.97 | 23.30 | 22.83 | 23.17 | +0.65% | 0.58 | 0.52% |
| 2026-03-13 | 22.98 | 23.35 | 22.81 | 23.02 | +0.09% | 0.40 | 0.36% |
| 2026-03-12 | 23.50 | 23.54 | 22.89 | 23.00 | -1.92% | 0.62 | 0.55% |
| 2026-03-11 | 24.40 | 24.40 | 23.38 | 23.45 | -3.50% | 0.96 | 0.85% |
| 2026-03-10 | 23.90 | 24.44 | 23.84 | 24.30 | +3.01% | 0.65 | 0.56% |
| 2026-03-09 | 23.52 | 23.70 | 23.25 | 23.59 | -1.09% | 0.44 | 0.39% |
| 2026-03-06 | 23.24 | 24.02 | 23.17 | 23.85 | +2.49% | 0.58 | 0.51% |
| 2026-03-05 | 23.50 | 23.59 | 23.19 | 23.27 | -0.04% | 0.40 | 0.36% |
| 2026-03-04 | 23.36 | 23.69 | 22.99 | 23.28 | -0.77% | 0.56 | 0.50% |
| 2026-03-03 | 23.75 | 24.29 | 23.36 | 23.46 | -1.80% | 0.82 | 0.72% |
| 2026-03-02 | 24.48 | 24.58 | 23.70 | 23.89 | -3.28% | 1.09 | 0.94% |
| 2026-02-27 | 24.69 | 24.93 | 24.60 | 24.70 | -0.32% | 0.64 | 0.54% |
| 2026-02-26 | 25.51 | 25.79 | 24.71 | 24.78 | -3.39% | 1.15 | 0.96% |
| 2026-02-25 | 25.32 | 25.94 | 25.02 | 25.65 | +1.30% | 0.72 | 0.59% |
| 2026-02-24 | 25.60 | 25.60 | 25.13 | 25.32 | -0.16% | 0.56 | 0.46% |