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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.96 | 23.70 | 22.86 | 23.10 | +1.01% | 1.84 | 1.65% |
| 2025-10-21 | 22.77 | 23.06 | 22.57 | 22.87 | -0.22% | 1.31 | 1.20% |
| 2025-10-20 | 23.36 | 23.68 | 22.41 | 22.92 | -1.84% | 2.16 | 1.97% |
| 2025-10-17 | 23.02 | 24.18 | 22.70 | 23.35 | +3.00% | 3.55 | 3.14% |
| 2025-10-16 | 23.33 | 23.66 | 22.57 | 22.67 | -2.79% | 1.90 | 1.71% |
| 2025-10-15 | 22.01 | 23.58 | 21.90 | 23.32 | +6.19% | 2.47 | 2.24% |
| 2025-10-14 | 22.35 | 22.45 | 21.83 | 21.96 | -1.61% | 0.81 | 0.76% |
| 2025-10-13 | 21.69 | 22.43 | 21.51 | 22.32 | -0.62% | 0.92 | 0.87% |
| 2025-10-10 | 22.47 | 22.58 | 22.12 | 22.46 | 0.00% | 0.85 | 0.79% |
| 2025-10-09 | 22.32 | 22.55 | 21.97 | 22.46 | +0.49% | 0.93 | 0.87% |
| 2025-09-30 | 22.36 | 22.61 | 22.23 | 22.35 | -0.04% | 0.63 | 0.58% |
| 2025-09-29 | 21.91 | 22.38 | 21.56 | 22.36 | +1.91% | 1.34 | 1.26% |
| 2025-09-26 | 22.53 | 22.53 | 21.88 | 21.94 | -3.56% | 1.28 | 1.21% |
| 2025-09-25 | 23.31 | 23.40 | 22.67 | 22.75 | -2.40% | 1.13 | 1.02% |
| 2025-09-24 | 22.00 | 23.36 | 22.00 | 23.31 | +4.48% | 1.94 | 1.77% |
| 2025-09-23 | 23.81 | 23.85 | 22.09 | 22.31 | -7.08% | 2.06 | 1.90% |
| 2025-09-22 | 23.38 | 24.32 | 23.25 | 24.01 | +4.03% | 2.33 | 2.04% |
| 2025-09-19 | 23.46 | 23.73 | 23.02 | 23.08 | -2.16% | 1.22 | 1.09% |
| 2025-09-18 | 23.62 | 24.35 | 23.29 | 23.59 | +0.04% | 2.35 | 2.05% |
| 2025-09-17 | 23.40 | 23.97 | 22.88 | 23.58 | +1.29% | 1.88 | 1.66% |