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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.70 | 23.84 | 23.18 | 23.28 | -1.61% | 1.64 | 1.46% |
| 2025-09-15 | 23.49 | 24.02 | 23.46 | 23.66 | +0.17% | 1.88 | 1.65% |
| 2025-09-12 | 23.05 | 23.94 | 22.65 | 23.62 | +2.47% | 3.36 | 3.00% |
| 2025-09-11 | 22.60 | 23.05 | 21.88 | 23.05 | +0.52% | 2.30 | 2.13% |
| 2025-09-10 | 22.76 | 23.50 | 22.76 | 22.93 | 0.00% | 1.87 | 1.69% |
| 2025-09-09 | 23.18 | 23.37 | 22.71 | 22.93 | -1.21% | 2.45 | 2.22% |
| 2025-09-08 | 24.00 | 24.23 | 23.00 | 23.21 | -5.30% | 5.06 | 4.48% |
| 2025-09-05 | 26.00 | 26.34 | 24.42 | 24.51 | -9.66% | 7.29 | 6.18% |
| 2025-09-04 | 27.90 | 27.90 | 26.36 | 27.13 | +6.98% | 10.55 | 8.02% |
| 2025-09-03 | 24.91 | 26.54 | 24.63 | 25.36 | +3.59% | 5.34 | 4.35% |
| 2025-09-02 | 25.06 | 25.55 | 24.18 | 24.48 | -1.57% | 3.61 | 3.03% |
| 2025-09-01 | 24.42 | 25.21 | 24.22 | 24.87 | +1.84% | 2.81 | 2.36% |
| 2025-08-29 | 24.57 | 24.95 | 24.37 | 24.42 | -0.61% | 2.41 | 2.03% |
| 2025-08-28 | 24.74 | 24.91 | 23.94 | 24.57 | -0.08% | 1.97 | 1.68% |
| 2025-08-27 | 25.75 | 25.76 | 24.57 | 24.59 | -4.50% | 3.51 | 2.91% |
| 2025-08-26 | 26.52 | 27.16 | 25.60 | 25.75 | -2.83% | 3.60 | 2.87% |
| 2025-08-25 | 26.27 | 26.53 | 26.00 | 26.50 | +1.88% | 3.59 | 2.84% |
| 2025-08-22 | 26.54 | 26.70 | 25.82 | 26.01 | -2.14% | 3.62 | 2.89% |
| 2025-08-21 | 27.62 | 27.96 | 26.28 | 26.58 | -4.11% | 5.50 | 4.27% |
| 2025-08-20 | 30.00 | 30.30 | 27.72 | 27.72 | -10.00% | 7.02 | 5.11% |