福元医药 sh.601089
19.07
+1.44%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.03 | 23.43 | 22.60 | 22.91 | -0.52% | 0.85 | 0.77% |
| 2025-11-19 | 23.27 | 23.44 | 22.67 | 23.03 | -1.03% | 0.95 | 0.86% |
| 2025-11-18 | 23.25 | 23.50 | 22.91 | 23.27 | -0.26% | 0.90 | 0.81% |
| 2025-11-17 | 23.90 | 23.90 | 23.02 | 23.33 | -2.38% | 1.47 | 1.31% |
| 2025-11-14 | 23.30 | 24.67 | 23.18 | 23.90 | +2.09% | 3.28 | 2.84% |
| 2025-11-13 | 22.36 | 23.77 | 22.27 | 23.41 | +4.70% | 3.26 | 2.93% |
| 2025-11-12 | 22.42 | 22.45 | 22.13 | 22.36 | +0.49% | 0.99 | 0.92% |
| 2025-11-11 | 22.10 | 22.32 | 21.95 | 22.25 | +0.54% | 0.63 | 0.59% |
| 2025-11-10 | 21.81 | 22.35 | 21.72 | 22.13 | +1.65% | 1.01 | 0.95% |
| 2025-11-07 | 21.83 | 22.10 | 21.72 | 21.77 | -0.77% | 0.75 | 0.71% |
| 2025-11-06 | 21.85 | 22.00 | 21.67 | 21.94 | -0.23% | 0.69 | 0.66% |
| 2025-11-05 | 22.05 | 22.28 | 21.58 | 21.99 | -1.26% | 1.28 | 1.22% |
| 2025-11-04 | 22.90 | 23.00 | 22.12 | 22.27 | -3.30% | 1.33 | 1.23% |
| 2025-11-03 | 23.24 | 23.24 | 22.52 | 23.03 | -0.13% | 1.45 | 1.32% |
| 2025-10-31 | 21.83 | 23.38 | 21.77 | 23.06 | +5.73% | 2.74 | 2.50% |
| 2025-10-30 | 22.10 | 22.10 | 21.68 | 21.81 | -0.91% | 0.70 | 0.67% |
| 2025-10-29 | 21.80 | 22.04 | 21.75 | 22.01 | +0.59% | 0.67 | 0.64% |
| 2025-10-28 | 21.98 | 22.13 | 21.72 | 21.88 | -0.55% | 0.89 | 0.84% |
| 2025-10-27 | 22.17 | 22.48 | 21.97 | 22.00 | -0.18% | 1.43 | 1.34% |
| 2025-10-24 | 22.15 | 22.34 | 21.91 | 22.04 | -0.90% | 1.09 | 1.03% |