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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.09 | 26.25 | 25.36 | 25.36 | -3.02% | 0.98 | 0.79% |
| 2026-02-12 | 26.60 | 26.69 | 26.09 | 26.15 | -1.91% | 0.51 | 0.40% |
| 2026-02-11 | 26.77 | 27.08 | 26.62 | 26.66 | -0.78% | 0.41 | 0.32% |
| 2026-02-10 | 26.98 | 27.32 | 26.27 | 26.87 | +0.45% | 0.97 | 0.76% |
| 2026-02-09 | 26.99 | 27.18 | 26.61 | 26.75 | +0.56% | 0.76 | 0.59% |
| 2026-02-06 | 26.49 | 27.50 | 25.87 | 26.60 | +0.72% | 1.29 | 1.00% |
| 2026-02-05 | 26.37 | 26.60 | 26.02 | 26.41 | +0.11% | 0.59 | 0.46% |
| 2026-02-04 | 25.91 | 26.44 | 25.65 | 26.38 | +1.03% | 0.82 | 0.65% |
| 2026-02-03 | 26.10 | 26.50 | 25.54 | 26.11 | +0.31% | 1.48 | 1.19% |
| 2026-02-02 | 28.47 | 28.77 | 26.03 | 26.03 | -9.93% | 2.73 | 2.10% |
| 2026-01-30 | 27.00 | 28.98 | 26.98 | 28.90 | +6.09% | 2.51 | 1.83% |
| 2026-01-29 | 27.95 | 27.99 | 27.01 | 27.24 | -2.58% | 0.92 | 0.70% |
| 2026-01-28 | 28.48 | 28.74 | 27.50 | 27.96 | -2.98% | 1.68 | 1.25% |
| 2026-01-27 | 27.98 | 28.96 | 27.00 | 28.82 | +3.00% | 2.67 | 1.97% |
| 2026-01-26 | 27.35 | 27.99 | 26.55 | 27.98 | +3.32% | 2.26 | 1.72% |
| 2026-01-23 | 26.87 | 27.56 | 26.44 | 27.08 | +0.78% | 1.24 | 0.96% |
| 2026-01-22 | 27.92 | 27.92 | 26.86 | 26.87 | -2.36% | 1.13 | 0.87% |
| 2026-01-21 | 26.69 | 28.09 | 26.58 | 27.52 | +2.53% | 1.56 | 1.18% |
| 2026-01-20 | 27.49 | 27.56 | 26.58 | 26.84 | -2.33% | 1.42 | 1.09% |
| 2026-01-19 | 27.30 | 27.64 | 27.05 | 27.48 | +0.37% | 1.24 | 0.94% |