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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 27.75 | 27.86 | 27.15 | 27.38 | -0.76% | 1.14 | 0.87% |
| 2026-01-15 | 28.41 | 28.55 | 27.12 | 27.59 | -3.90% | 2.11 | 1.59% |
| 2026-01-14 | 28.80 | 29.70 | 28.15 | 28.71 | -1.20% | 2.33 | 1.68% |
| 2026-01-13 | 29.36 | 30.80 | 29.00 | 29.06 | -1.02% | 2.66 | 1.86% |
| 2026-01-12 | 29.89 | 30.00 | 28.91 | 29.36 | -3.01% | 2.84 | 2.02% |
| 2026-01-09 | 27.54 | 30.27 | 27.00 | 30.27 | +9.99% | 3.10 | 2.26% |
| 2026-01-08 | 28.22 | 28.67 | 27.45 | 27.52 | -2.27% | 2.00 | 1.49% |
| 2026-01-07 | 27.98 | 29.50 | 27.90 | 28.16 | +1.84% | 3.55 | 2.58% |
| 2026-01-06 | 27.00 | 28.04 | 26.38 | 27.65 | +4.73% | 3.46 | 2.65% |
| 2026-01-05 | 24.05 | 26.40 | 23.85 | 26.40 | +10.00% | 1.80 | 1.46% |
| 2025-12-31 | 24.41 | 24.53 | 23.95 | 24.00 | -1.32% | 0.60 | 0.52% |
| 2025-12-30 | 23.85 | 24.55 | 23.83 | 24.32 | +1.12% | 0.78 | 0.67% |
| 2025-12-29 | 24.27 | 24.58 | 23.85 | 24.05 | -0.99% | 0.65 | 0.56% |
| 2025-12-26 | 24.60 | 24.68 | 24.11 | 24.29 | -1.18% | 0.53 | 0.45% |
| 2025-12-25 | 24.43 | 24.88 | 24.05 | 24.58 | +0.49% | 0.73 | 0.62% |
| 2025-12-24 | 24.31 | 24.64 | 24.25 | 24.46 | +0.41% | 0.53 | 0.45% |
| 2025-12-23 | 24.42 | 24.68 | 24.22 | 24.36 | -0.69% | 0.61 | 0.52% |
| 2025-12-22 | 24.14 | 24.79 | 24.00 | 24.53 | +1.28% | 0.96 | 0.81% |
| 2025-12-19 | 23.05 | 24.97 | 22.89 | 24.22 | +5.17% | 1.83 | 1.57% |
| 2025-12-18 | 23.16 | 23.26 | 22.84 | 23.03 | -0.78% | 0.65 | 0.59% |