福元医药(601089)股票行情
福元医药(601089)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-04 | 25.91 | 26.38 | 0.27 | 1.03% | 25.65 | 26.44 | 31266 | 8153.13 | 0.65% |
| 2026-02-03 | 26.10 | 26.11 | 0.08 | 0.31% | 25.54 | 26.50 | 57071 | 14812.22 | 1.19% |
| 2026-02-02 | 28.47 | 26.03 | -2.87 | -9.93% | 26.03 | 28.77 | 100560 | 27263.69 | 2.10% |
| 2026-01-30 | 27.00 | 28.90 | 1.66 | 6.09% | 26.98 | 28.98 | 87991 | 25146.46 | 1.83% |
| 2026-01-29 | 27.95 | 27.24 | -0.72 | -2.58% | 27.01 | 27.99 | 33507 | 9202.12 | 0.70% |
| 2026-01-28 | 28.48 | 27.96 | -0.86 | -2.98% | 27.50 | 28.74 | 60084 | 16834.08 | 1.25% |
| 2026-01-27 | 27.98 | 28.82 | 0.84 | 3.00% | 27.00 | 28.96 | 94797 | 26661.35 | 1.97% |
| 2026-01-26 | 27.35 | 27.98 | 0.90 | 3.32% | 26.55 | 27.99 | 82363 | 22637.04 | 1.72% |
| 2026-01-23 | 26.87 | 27.08 | 0.21 | 0.78% | 26.44 | 27.56 | 45889 | 12412.85 | 0.96% |
| 2026-01-22 | 27.92 | 26.87 | -0.65 | -2.36% | 26.86 | 27.92 | 41762 | 11310.54 | 0.87% |
| 2026-01-21 | 26.69 | 27.52 | 0.68 | 2.53% | 26.58 | 28.09 | 56637 | 15620.66 | 1.18% |
| 2026-01-20 | 27.49 | 26.84 | -0.64 | -2.33% | 26.58 | 27.56 | 52559 | 14157.29 | 1.09% |
| 2026-01-19 | 27.30 | 27.48 | 0.10 | 0.37% | 27.05 | 27.64 | 45112 | 12357.04 | 0.94% |
| 2026-01-16 | 27.75 | 27.38 | -0.21 | -0.76% | 27.15 | 27.86 | 41763 | 11434.35 | 0.87% |
| 2026-01-15 | 28.41 | 27.59 | -1.12 | -3.90% | 27.12 | 28.55 | 76535 | 21131.94 | 1.59% |
| 2026-01-14 | 28.80 | 28.71 | -0.35 | -1.20% | 28.15 | 29.70 | 80632 | 23271.91 | 1.68% |
| 2026-01-13 | 29.36 | 29.06 | -0.30 | -1.02% | 29.00 | 30.80 | 89455 | 26575.17 | 1.86% |
| 2026-01-12 | 29.89 | 29.36 | -0.91 | -3.01% | 28.91 | 30.00 | 96762 | 28389.59 | 2.02% |
| 2026-01-09 | 27.54 | 30.27 | 2.75 | 9.99% | 27.00 | 30.27 | 108638 | 31017.08 | 2.26% |
| 2026-01-08 | 28.22 | 27.52 | -0.64 | -2.27% | 27.45 | 28.67 | 71492 | 19973.05 | 1.49% |
| 2026-01-07 | 27.98 | 28.16 | 0.51 | 1.84% | 27.90 | 29.50 | 123749 | 35459.74 | 2.58% |
| 2026-01-06 | 27.00 | 27.65 | 1.25 | 4.73% | 26.38 | 28.04 | 127083 | 34634.62 | 2.65% |
| 2026-01-05 | 24.05 | 26.40 | 2.40 | 10.00% | 23.85 | 26.40 | 70042 | 18009.53 | 1.46% |
| 2025-12-31 | 24.41 | 24.00 | -0.32 | -1.32% | 23.95 | 24.53 | 24993 | 6039.82 | 0.52% |
| 2025-12-30 | 23.85 | 24.32 | 0.27 | 1.12% | 23.83 | 24.55 | 32232 | 7830.74 | 0.67% |
| 2025-12-29 | 24.27 | 24.05 | -0.24 | -0.99% | 23.85 | 24.58 | 26861 | 6508.50 | 0.56% |
| 2025-12-26 | 24.60 | 24.29 | -0.29 | -1.18% | 24.11 | 24.68 | 21713 | 5285.15 | 0.45% |
| 2025-12-25 | 24.43 | 24.58 | 0.12 | 0.49% | 24.05 | 24.88 | 29892 | 7314.22 | 0.62% |
| 2025-12-24 | 24.31 | 24.46 | 0.10 | 0.41% | 24.25 | 24.64 | 21594 | 5270.07 | 0.45% |
| 2025-12-23 | 24.42 | 24.36 | -0.17 | -0.69% | 24.22 | 24.68 | 24835 | 6079.86 | 0.52% |
| 2025-12-22 | 24.14 | 24.53 | 0.31 | 1.28% | 24.00 | 24.79 | 38981 | 9552.23 | 0.81% |
| 2025-12-19 | 23.05 | 24.22 | 1.19 | 5.17% | 22.89 | 24.97 | 75373 | 18264.41 | 1.57% |
| 2025-12-18 | 23.16 | 23.03 | -0.18 | -0.78% | 22.84 | 23.26 | 28396 | 6537.81 | 0.59% |
| 2025-12-17 | 23.33 | 23.21 | -0.22 | -0.94% | 22.74 | 23.50 | 38636 | 8915.64 | 0.80% |
| 2025-12-16 | 24.75 | 23.43 | -1.41 | -5.68% | 23.18 | 24.79 | 55158 | 13085.68 | 1.15% |
| 2025-12-15 | 24.89 | 24.84 | -0.20 | -0.80% | 24.40 | 25.20 | 44271 | 10968.21 | 0.92% |
| 2025-12-12 | 25.41 | 25.04 | -0.41 | -1.61% | 24.17 | 25.41 | 70179 | 17432.38 | 1.46% |
| 2025-12-11 | 24.73 | 25.45 | 0.62 | 2.50% | 24.40 | 25.90 | 92255 | 23314.76 | 1.92% |
| 2025-12-10 | 24.05 | 24.83 | 0.80 | 3.33% | 23.61 | 25.15 | 77168 | 18871.15 | 1.61% |
| 2025-12-09 | 25.01 | 24.03 | -0.92 | -3.69% | 23.91 | 25.44 | 94539 | 23313.31 | 1.97% |
| 2025-12-08 | 25.33 | 24.95 | -0.16 | -0.64% | 24.57 | 25.33 | 71148 | 17721.07 | 1.48% |
| 2025-12-05 | 25.54 | 25.11 | -0.43 | -1.68% | 24.90 | 25.57 | 58465 | 14675.56 | 1.22% |
| 2025-12-04 | 24.76 | 25.54 | 0.69 | 2.78% | 24.42 | 26.00 | 102086 | 25882.05 | 2.13% |
| 2025-12-03 | 24.92 | 24.85 | -0.05 | -0.20% | 24.42 | 25.08 | 50900 | 12600.92 | 1.06% |
| 2025-12-02 | 25.00 | 24.90 | -0.31 | -1.23% | 24.60 | 25.08 | 63201 | 15688.65 | 1.32% |
| 2025-12-01 | 24.81 | 25.21 | 0.31 | 1.24% | 24.62 | 25.54 | 101180 | 25347.79 | 2.11% |
| 2025-11-28 | 25.60 | 24.90 | -0.96 | -3.71% | 24.59 | 25.71 | 127927 | 31831.23 | 2.67% |
| 2025-11-27 | 24.53 | 25.86 | 1.33 | 5.42% | 24.18 | 26.66 | 245382 | 61441.17 | 5.11% |
| 2025-11-26 | 22.50 | 24.53 | 2.23 | 10.00% | 22.39 | 24.53 | 113785 | 27357.52 | 2.37% |
| 2025-11-25 | 21.76 | 22.30 | 0.54 | 2.48% | 21.76 | 22.75 | 49617 | 11121.23 | 1.03% |
| 2025-11-24 | 22.01 | 21.76 | -0.25 | -1.14% | 21.09 | 22.40 | 61247 | 13349.92 | 1.28% |
| 2025-11-21 | 22.86 | 22.01 | -0.90 | -3.93% | 21.80 | 23.10 | 52682 | 11769.83 | 1.10% |
| 2025-11-20 | 23.03 | 22.91 | -0.12 | -0.52% | 22.60 | 23.43 | 36967 | 8492.97 | 0.77% |
| 2025-11-19 | 23.27 | 23.03 | -0.24 | -1.03% | 22.67 | 23.44 | 41242 | 9485.70 | 0.86% |
| 2025-11-18 | 23.25 | 23.27 | -0.06 | -0.26% | 22.91 | 23.50 | 39020 | 9043.56 | 0.81% |
| 2025-11-17 | 23.90 | 23.33 | -0.57 | -2.38% | 23.02 | 23.90 | 62833 | 14655.70 | 1.31% |
| 2025-11-14 | 23.30 | 23.90 | 0.49 | 2.09% | 23.18 | 24.67 | 136138 | 32817.73 | 2.84% |
| 2025-11-13 | 22.36 | 23.41 | 1.05 | 4.70% | 22.27 | 23.77 | 140496 | 32589.24 | 2.93% |
| 2025-11-12 | 22.42 | 22.36 | 0.11 | 0.49% | 22.13 | 22.45 | 44339 | 9895.76 | 0.92% |
| 2025-11-11 | 22.10 | 22.25 | 0.12 | 0.54% | 21.95 | 22.32 | 28535 | 6332.36 | 0.59% |
| 2025-11-10 | 21.81 | 22.13 | 0.36 | 1.65% | 21.72 | 22.35 | 45636 | 10093.96 | 0.95% |
| 2025-11-07 | 21.83 | 21.77 | -0.17 | -0.77% | 21.72 | 22.10 | 34272 | 7488.18 | 0.71% |
| 2025-11-06 | 21.85 | 21.94 | -0.05 | -0.23% | 21.67 | 22.00 | 31718 | 6920.05 | 0.66% |
| 2025-11-05 | 22.05 | 21.99 | -0.28 | -1.26% | 21.58 | 22.28 | 58443 | 12779.12 | 1.22% |
| 2025-11-04 | 22.90 | 22.27 | -0.76 | -3.30% | 22.12 | 23.00 | 59249 | 13279.56 | 1.23% |
| 2025-11-03 | 23.24 | 23.03 | -0.03 | -0.13% | 22.52 | 23.24 | 63292 | 14482.42 | 1.32% |
| 2025-10-31 | 21.83 | 23.06 | 1.25 | 5.73% | 21.77 | 23.38 | 120070 | 27410.56 | 2.50% |
| 2025-10-30 | 22.10 | 21.81 | -0.20 | -0.91% | 21.68 | 22.10 | 32047 | 6993.81 | 0.67% |
| 2025-10-29 | 21.80 | 22.01 | 0.13 | 0.59% | 21.75 | 22.04 | 30621 | 6706.16 | 0.64% |
| 2025-10-28 | 21.98 | 21.88 | -0.12 | -0.55% | 21.72 | 22.13 | 40525 | 8881.98 | 0.84% |
| 2025-10-27 | 22.17 | 22.00 | -0.04 | -0.18% | 21.97 | 22.48 | 64289 | 14275.65 | 1.34% |
| 2025-10-24 | 22.15 | 22.04 | -0.20 | -0.90% | 21.91 | 22.34 | 49270 | 10867.46 | 1.03% |
| 2025-10-23 | 23.06 | 22.24 | -0.86 | -3.72% | 22.00 | 23.06 | 66261 | 14739.49 | 1.38% |
| 2025-10-22 | 22.96 | 23.10 | 0.23 | 1.01% | 22.86 | 23.70 | 79205 | 18396.73 | 1.65% |
| 2025-10-21 | 22.77 | 22.87 | -0.05 | -0.22% | 22.57 | 23.06 | 57697 | 13137.12 | 1.20% |
| 2025-10-20 | 23.36 | 22.92 | -0.43 | -1.84% | 22.41 | 23.68 | 94571 | 21645.85 | 1.97% |
| 2025-10-17 | 23.02 | 23.35 | 0.68 | 3.00% | 22.70 | 24.18 | 150665 | 35543.19 | 3.14% |
| 2025-10-16 | 23.33 | 22.67 | -0.65 | -2.79% | 22.57 | 23.66 | 82057 | 18961.75 | 1.71% |
| 2025-10-15 | 22.01 | 23.32 | 1.36 | 6.19% | 21.90 | 23.58 | 107456 | 24729.02 | 2.24% |
| 2025-10-14 | 22.35 | 21.96 | -0.36 | -1.61% | 21.83 | 22.45 | 36584 | 8104.32 | 0.76% |
上证大盘股票行情在线 K线走势图
福元医药(601089)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
