福元医药 (601089) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	15.81	15.90	-0.08	-0.50%	15.80	16.08	33674	5370	1.64%
2025-04-02	16.00	15.98	0.07	0.44%	15.81	16.01	32373	5154	1.58%
2025-04-01	15.57	15.91	0.40	2.58%	15.49	16.05	52824	8391	2.57%
2025-03-31	15.85	15.51	-0.35	-2.21%	15.40	15.87	31660	4943	1.54%
2025-03-28	15.90	15.86	-0.05	-0.31%	15.81	16.10	34546	5512	1.68%
2025-03-27	15.67	15.91	0.23	1.47%	15.45	15.91	27010	4259	1.32%
2025-03-26	15.60	15.68	0.10	0.64%	15.54	15.74	15367	2407	0.75%
2025-03-25	15.50	15.58	0.05	0.32%	15.47	15.62	18062	2808	0.88%
2025-03-24	15.69	15.53	-0.16	-1.02%	15.38	15.83	31193	4859	1.52%
2025-03-21	15.80	15.69	-0.09	-0.57%	15.66	15.96	31012	4900	1.51%
2025-03-20	15.85	15.78	-0.04	-0.25%	15.75	15.94	21476	3400	1.05%
2025-03-19	15.78	15.82	0.00	0.00%	15.72	15.90	18989	3005	0.92%
2025-03-18	15.64	15.82	0.23	1.48%	15.57	15.84	28590	4506	1.39%
2025-03-17	15.61	15.59	0.03	0.19%	15.48	15.66	21759	3389	1.06%
2025-03-14	15.26	15.56	0.28	1.83%	15.26	15.58	37677	5825	1.83%
2025-03-13	15.26	15.28	0.02	0.13%	15.13	15.31	17357	2645	0.85%
2025-03-12	15.23	15.26	0.06	0.39%	15.11	15.34	24127	3669	1.17%
2025-03-11	15.16	15.20	-0.03	-0.20%	15.08	15.21	13294	2012	0.65%
2025-03-10	15.13	15.23	0.14	0.93%	15.11	15.35	19812	3011	0.96%
2025-03-07	15.10	15.09	-0.01	-0.07%	15.00	15.16	14929	2253	0.73%
2025-03-06	15.08	15.10	0.03	0.20%	15.01	15.14	18779	2833	0.91%
2025-03-05	15.20	15.07	-0.08	-0.53%	14.98	15.20	18241	2742	0.89%
2025-03-04	15.14	15.15	0.04	0.26%	15.05	15.21	14498	2194	0.71%
2025-03-03	15.10	15.11	0.08	0.53%	15.04	15.28	18500	2808	0.90%
2025-02-28	15.25	15.03	-0.23	-1.51%	15.01	15.34	20371	3083	0.99%
2025-02-27	15.21	15.26	0.06	0.39%	15.08	15.30	20274	3080	0.99%
2025-02-26	15.02	15.20	0.23	1.54%	14.95	15.26	24356	3681	1.19%
2025-02-25	15.13	14.97	-0.30	-1.96%	14.97	15.23	27715	4170	1.35%
2025-02-24	15.31	15.27	-0.03	-0.20%	15.20	15.36	18102	2767	0.88%
2025-02-21	15.24	15.30	0.07	0.46%	15.14	15.39	21692	3301	1.06%
2025-02-20	15.10	15.23	0.12	0.79%	15.01	15.36	18684	2850	0.91%
2025-02-19	15.05	15.11	0.08	0.53%	15.00	15.18	15576	2349	0.76%
2025-02-18	15.26	15.03	-0.26	-1.70%	14.99	15.31	20138	3055	0.98%
2025-02-17	15.30	15.29	-0.06	-0.39%	15.22	15.45	19120	2926	0.93%
2025-02-14	15.29	15.35	0.07	0.46%	15.25	15.41	15706	2411	0.76%
2025-02-13	15.35	15.28	-0.12	-0.78%	15.27	15.42	13898	2130	0.68%
2025-02-12	15.50	15.40	-0.10	-0.65%	15.30	15.52	16590	2554	0.81%
2025-02-11	15.57	15.50	-0.07	-0.45%	15.40	15.59	16969	2628	0.83%
2025-02-10	15.52	15.57	0.08	0.52%	15.45	15.61	15865	2466	0.77%
2025-02-07	15.49	15.49	0.00	0.00%	15.42	15.57	21411	3319	1.04%
2025-02-06	15.52	15.49	0.05	0.32%	15.38	15.52	18946	2923	0.92%
2025-02-05	15.46	15.44	0.06	0.39%	15.32	15.50	17743	2735	0.86%
2025-01-27	15.19	15.38	0.16	1.05%	15.19	15.47	18197	2796	0.89%
2025-01-24	15.35	15.22	-0.13	-0.85%	15.13	15.36	18412	2797	0.90%
2025-01-23	15.33	15.35	0.07	0.46%	15.31	15.62	22826	3523	1.11%
2025-01-22	15.12	15.28	0.16	1.06%	15.05	15.39	22967	3507	1.12%
2025-01-21	15.30	15.12	-0.10	-0.66%	15.05	15.30	14973	2263	0.73%
2025-01-20	15.15	15.22	0.10	0.66%	15.15	15.30	14115	2150	0.69%
2025-01-17	14.91	15.12	0.16	1.07%	14.85	15.14	15614	2350	0.76%
2025-01-16	14.97	14.96	0.05	0.34%	14.87	15.07	17144	2566	0.83%
2025-01-15	14.94	14.91	-0.08	-0.53%	14.88	15.01	15213	2272	0.74%
2025-01-14	14.78	14.99	0.21	1.42%	14.68	15.00	23566	3514	1.15%
2025-01-13	14.75	14.78	0.00	0.00%	14.59	14.80	15599	2293	0.76%
2025-01-10	14.88	14.78	-0.12	-0.81%	14.78	15.00	15221	2263	0.74%
2025-01-09	14.96	14.90	-0.08	-0.53%	14.81	15.17	24314	3651	1.18%
2025-01-08	15.10	14.98	-0.10	-0.66%	14.76	15.18	28921	4336	1.41%
2025-01-07	15.39	15.08	-0.38	-2.46%	14.94	15.43	36886	5572	1.80%
2025-01-06	15.10	15.46	0.26	1.71%	15.01	15.67	43566	6708	2.12%
2025-01-03	15.32	15.20	-0.15	-0.98%	15.17	15.70	45811	7076	2.23%
2025-01-02	15.87	15.35	-0.65	-4.06%	15.26	16.15	59446	9371	2.89%
2024-12-31	15.64	16.00	0.35	2.24%	15.53	16.15	58750	9289	2.86%
2024-12-30	15.82	15.65	-0.15	-0.95%	15.56	15.85	16527	2587	0.80%
2024-12-27	15.61	15.80	0.20	1.28%	15.56	15.82	18883	2969	0.92%
2024-12-26	15.55	15.60	0.04	0.26%	15.50	15.67	14160	2210	0.69%