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
2026-05-06	20.63	20.85	0.26	1.26%	20.37	21.15	34393	7159	0.72%
2026-04-30	20.48	20.59	0.10	0.49%	20.32	20.63	21410	4383	0.45%
2026-04-29	20.64	20.49	-0.15	-0.73%	20.47	20.80	24943	5139	0.52%
2026-04-28	20.90	20.64	-0.23	-1.10%	20.55	21.07	22614	4697	0.47%
2026-04-27	20.60	20.87	-0.04	-0.19%	20.11	20.91	38369	7891	0.80%
2026-04-24	21.93	20.91	-1.18	-5.34%	20.85	22.08	83015	17554	1.73%
2026-04-23	22.44	22.09	-0.36	-1.60%	21.92	22.44	31100	6878	0.65%
2026-04-22	22.18	22.45	0.34	1.54%	22.04	22.48	22526	5025	0.47%
2026-04-21	22.25	22.11	-0.14	-0.63%	21.96	22.61	26496	5881	0.55%
2026-04-20	22.25	22.25	-0.14	-0.63%	22.20	22.52	29988	6694	0.62%
2026-04-17	23.04	22.39	-0.78	-3.37%	21.87	23.06	69992	15583	1.46%
2026-04-16	22.95	23.17	-0.03	-0.13%	22.78	23.39	27762	6437	0.58%
2026-04-15	23.28	23.20	0.23	1.00%	22.67	23.34	45993	10600	0.96%
2026-04-14	23.17	22.97	0.01	0.04%	22.33	23.19	30479	6931	0.63%
2026-04-13	23.35	22.96	-0.41	-1.75%	22.93	23.35	25668	5916	0.53%
2026-04-10	23.42	23.37	0.09	0.39%	23.20	23.75	23792	5580	0.50%
2026-04-09	23.62	23.28	-0.46	-1.94%	23.20	24.14	28277	6658	0.59%
2026-04-08	23.72	23.74	0.39	1.67%	23.52	24.10	31088	7373	0.65%
2026-04-07	23.50	23.35	-0.31	-1.31%	22.92	23.84	35681	8336	0.74%
2026-04-03	24.26	23.66	-0.94	-3.82%	23.10	24.39	65768	15539	1.37%
2026-04-02	24.39	24.60	0.21	0.86%	23.99	24.70	54199	13228	1.13%
2026-04-01	23.31	24.39	1.33	5.77%	23.25	24.60	62042	14925	1.29%
2026-03-31	23.28	23.06	0.04	0.17%	22.95	23.63	42038	9774	0.88%
2026-03-30	23.23	23.02	-0.28	-1.20%	22.98	23.62	34700	8063	0.72%
2026-03-27	22.23	23.30	0.96	4.30%	22.17	23.49	38821	8975	0.81%
2026-03-26	22.16	22.34	0.11	0.49%	22.16	22.73	22627	5083	0.47%
2026-03-25	22.00	22.23	0.41	1.88%	21.92	22.49	17728	3942	0.37%
2026-03-24	21.65	21.82	0.33	1.54%	21.61	22.05	21961	4787	0.46%
2026-03-23	21.92	21.49	-0.59	-2.67%	21.20	22.15	42180	9118	0.88%
2026-03-20	22.62	22.08	-0.58	-2.56%	22.08	22.95	25378	5682	0.53%
2026-03-19	23.31	22.66	-0.89	-3.78%	22.50	23.52	38158	8724	0.79%
2026-03-18	23.58	23.55	-0.03	-0.13%	23.21	23.68	28733	6741	0.60%
2026-03-17	23.28	23.58	0.41	1.77%	23.10	24.25	45452	10790	0.95%
2026-03-16	22.97	23.17	0.15	0.65%	22.83	23.30	25083	5778	0.52%
2026-03-13	22.98	23.02	0.02	0.09%	22.81	23.35	17146	3961	0.36%
2026-03-12	23.50	23.00	-0.45	-1.92%	22.89	23.54	26626	6158	0.55%
2026-03-11	24.40	23.45	-0.85	-3.50%	23.38	24.40	40653	9587	0.85%
2026-03-10	23.90	24.30	0.71	3.01%	23.84	24.44	26771	6484	0.56%
2026-03-09	23.52	23.59	-0.26	-1.09%	23.25	23.70	18592	4368	0.39%
2026-03-06	23.24	23.85	0.58	2.49%	23.17	24.02	24243	5765	0.51%
2026-03-05	23.50	23.27	-0.01	-0.04%	23.19	23.59	17111	3999	0.36%
2026-03-04	23.36	23.28	-0.18	-0.77%	22.99	23.69	23922	5569	0.50%
2026-03-03	23.75	23.46	-0.43	-1.80%	23.36	24.29	34625	8194	0.72%
2026-03-02	24.48	23.89	-0.81	-3.28%	23.70	24.58	45259	10873	0.94%
2026-02-27	24.69	24.70	-0.08	-0.32%	24.60	24.93	25989	6431	0.54%
2026-02-26	25.51	24.78	-0.87	-3.39%	24.71	25.79	46022	11532	0.96%
2026-02-25	25.32	25.65	0.33	1.30%	25.02	25.94	28450	7249	0.59%
2026-02-24	25.60	25.32	-0.04	-0.16%	25.13	25.60	22011	5574	0.46%
2026-02-13	26.09	25.36	-0.79	-3.02%	25.36	26.25	38036	9756	0.79%
2026-02-12	26.60	26.15	-0.51	-1.91%	26.09	26.69	19215	5057	0.40%
2026-02-11	26.77	26.66	-0.21	-0.78%	26.62	27.08	15158	4056	0.32%
2026-02-10	26.98	26.87	0.12	0.45%	26.27	27.32	36266	9725	0.76%
2026-02-09	26.99	26.75	0.15	0.56%	26.61	27.18	28401	7629	0.59%
2026-02-06	26.49	26.60	0.19	0.72%	25.87	27.50	48104	12862	1.00%
2026-02-05	26.37	26.41	0.03	0.11%	26.02	26.60	22285	5867	0.46%
2026-02-04	25.91	26.38	0.27	1.03%	25.65	26.44	31266	8153	0.65%
2026-02-03	26.10	26.11	0.08	0.31%	25.54	26.50	57071	14812	1.19%
2026-02-02	28.47	26.03	-2.87	-9.93%	26.03	28.77	100560	27263	2.10%
2026-01-30	27.00	28.90	1.66	6.09%	26.98	28.98	87991	25146	1.83%
2026-01-29	27.95	27.24	-0.72	-2.58%	27.01	27.99	33507	9202	0.70%
2026-01-28	28.48	27.96	-0.86	-2.98%	27.50	28.74	60084	16834	1.25%
2026-01-27	27.98	28.82	0.84	3.00%	27.00	28.96	94797	26661	1.97%