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 |
|---|
| 2026-03-26 | 22.16 | 22.34 | 0.11 | 0.49% | 22.16 | 22.73 | 22627 | 5083.29 | 0.47% |
| 2026-03-25 | 22.00 | 22.23 | 0.41 | 1.88% | 21.92 | 22.49 | 17728 | 3942.86 | 0.37% |
| 2026-03-24 | 21.65 | 21.82 | 0.33 | 1.54% | 21.61 | 22.05 | 21961 | 4787.98 | 0.46% |
| 2026-03-23 | 21.92 | 21.49 | -0.59 | -2.67% | 21.20 | 22.15 | 42180 | 9118.69 | 0.88% |
| 2026-03-20 | 22.62 | 22.08 | -0.58 | -2.56% | 22.08 | 22.95 | 25378 | 5682.47 | 0.53% |
| 2026-03-19 | 23.31 | 22.66 | -0.89 | -3.78% | 22.50 | 23.52 | 38158 | 8724.01 | 0.79% |
| 2026-03-18 | 23.58 | 23.55 | -0.03 | -0.13% | 23.21 | 23.68 | 28733 | 6741.24 | 0.60% |
| 2026-03-17 | 23.28 | 23.58 | 0.41 | 1.77% | 23.10 | 24.25 | 45452 | 10790.80 | 0.95% |
| 2026-03-16 | 22.97 | 23.17 | 0.15 | 0.65% | 22.83 | 23.30 | 25083 | 5778.30 | 0.52% |
| 2026-03-13 | 22.98 | 23.02 | 0.02 | 0.09% | 22.81 | 23.35 | 17146 | 3961.88 | 0.36% |
| 2026-03-12 | 23.50 | 23.00 | -0.45 | -1.92% | 22.89 | 23.54 | 26626 | 6158.22 | 0.55% |
| 2026-03-11 | 24.40 | 23.45 | -0.85 | -3.50% | 23.38 | 24.40 | 40653 | 9587.53 | 0.85% |
| 2026-03-10 | 23.90 | 24.30 | 0.71 | 3.01% | 23.84 | 24.44 | 26771 | 6484.67 | 0.56% |
| 2026-03-09 | 23.52 | 23.59 | -0.26 | -1.09% | 23.25 | 23.70 | 18592 | 4368.45 | 0.39% |
| 2026-03-06 | 23.24 | 23.85 | 0.58 | 2.49% | 23.17 | 24.02 | 24243 | 5765.06 | 0.51% |
| 2026-03-05 | 23.50 | 23.27 | -0.01 | -0.04% | 23.19 | 23.59 | 17111 | 3999.94 | 0.36% |
| 2026-03-04 | 23.36 | 23.28 | -0.18 | -0.77% | 22.99 | 23.69 | 23922 | 5569.99 | 0.50% |
| 2026-03-03 | 23.75 | 23.46 | -0.43 | -1.80% | 23.36 | 24.29 | 34625 | 8194.13 | 0.72% |
| 2026-03-02 | 24.48 | 23.89 | -0.81 | -3.28% | 23.70 | 24.58 | 45259 | 10873.85 | 0.94% |
| 2026-02-27 | 24.69 | 24.70 | -0.08 | -0.32% | 24.60 | 24.93 | 25989 | 6431.67 | 0.54% |
| 2026-02-26 | 25.51 | 24.78 | -0.87 | -3.39% | 24.71 | 25.79 | 46022 | 11532.52 | 0.96% |
| 2026-02-25 | 25.32 | 25.65 | 0.33 | 1.30% | 25.02 | 25.94 | 28450 | 7249.76 | 0.59% |
| 2026-02-24 | 25.60 | 25.32 | -0.04 | -0.16% | 25.13 | 25.60 | 22011 | 5574.82 | 0.46% |
| 2026-02-13 | 26.09 | 25.36 | -0.79 | -3.02% | 25.36 | 26.25 | 38036 | 9756.67 | 0.79% |
| 2026-02-12 | 26.60 | 26.15 | -0.51 | -1.91% | 26.09 | 26.69 | 19215 | 5057.36 | 0.40% |
| 2026-02-11 | 26.77 | 26.66 | -0.21 | -0.78% | 26.62 | 27.08 | 15158 | 4056.77 | 0.32% |
| 2026-02-10 | 26.98 | 26.87 | 0.12 | 0.45% | 26.27 | 27.32 | 36266 | 9725.26 | 0.76% |
| 2026-02-09 | 26.99 | 26.75 | 0.15 | 0.56% | 26.61 | 27.18 | 28401 | 7629.89 | 0.59% |
| 2026-02-06 | 26.49 | 26.60 | 0.19 | 0.72% | 25.87 | 27.50 | 48104 | 12862.57 | 1.00% |
| 2026-02-05 | 26.37 | 26.41 | 0.03 | 0.11% | 26.02 | 26.60 | 22285 | 5867.22 | 0.46% |
| 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% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
