福安药业（300194）历史行情
以下为福安药业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.910 | 4.030 | 4.040 | 3.900 | 0.100 | 2.545% | 31.52万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.040 | 3.930 | 4.100 | 3.900 | 0.040 | 1.028% | 30.27万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.850 | 3.890 | 3.920 | 3.840 | 0.030 | 0.777% | 1,449.10万 | 0.57亿 | 1.496% |
| 2026-10-06 | 3.850 | 3.890 | 3.920 | 3.840 | 0.030 | 0.777% | 1,449.10万 | 0.57亿 | 1.496% |
| 2026-10-05 | 3.850 | 3.890 | 3.920 | 3.840 | 0.030 | 0.777% | 1,449.10万 | 0.57亿 | 1.496% |
| 2026-10-02 | 3.850 | 3.890 | 3.920 | 3.840 | 0.030 | 0.777% | 1,449.10万 | 0.57亿 | 1.496% |
| 2026-10-01 | 3.850 | 3.890 | 3.920 | 3.840 | 0.030 | 0.777% | 1,449.10万 | 0.57亿 | 1.496% |
| 2026-09-30 | 3.850 | 3.890 | 3.920 | 3.840 | 0.030 | 0.777% | 14.49万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.850 | 3.860 | 3.910 | 3.810 | 0.010 | 0.260% | 10.59万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.830 | 3.850 | 3.870 | 3.800 | 0.010 | 0.260% | 10.35万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.900 | 3.840 | 3.930 | 3.820 | -0.060 | -1.538% | 1,242.49万 | 0.48亿 | 1.283% |
| 2026-09-24 | 3.900 | 3.840 | 3.930 | 3.820 | -0.060 | -1.538% | 12.42万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.960 | 3.900 | 4.000 | 3.880 | -0.090 | -2.256% | 18.09万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.970 | 3.990 | 4.030 | 3.920 | 0.000 | 0.000% | 21.79万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.800 | 3.990 | 4.000 | 3.790 | 0.210 | 5.556% | 31.77万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.820 | 3.780 | 3.870 | 3.780 | -0.020 | -0.526% | 12.03万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.740 | 3.800 | 3.800 | 3.740 | 0.030 | 0.796% | 8.01万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.740 | 3.770 | 3.770 | 3.710 | 0.020 | 0.533% | 8.14万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.870 | 3.750 | 3.870 | 3.740 | -0.110 | -2.850% | 12.39万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.780 | 3.860 | 3.870 | 3.780 | 0.050 | 1.312% | 9.11万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.850 | 3.810 | 3.880 | 3.770 | -0.070 | -1.804% | 11.81万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.930 | 3.880 | 3.950 | 3.870 | -0.070 | -1.772% | 10.81万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.010 | 3.950 | 4.010 | 3.930 | -0.060 | -1.496% | 11.53万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.930 | 4.010 | 4.010 | 3.890 | 0.100 | 2.558% | 19.29万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.880 | 3.910 | 3.930 | 3.870 | 0.030 | 0.773% | 8.82万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.910 | 3.880 | 3.950 | 3.860 | -0.030 | -0.767% | 16.43万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.940 | 3.910 | 3.970 | 3.880 | -0.030 | -0.761% | 14.12万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.000 | 3.940 | 4.030 | 3.930 | -0.080 | -1.990% | 17.26万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.950 | 4.020 | 4.030 | 3.940 | 0.060 | 1.515% | 17.19万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.020 | 3.960 | 4.040 | 3.950 | -0.110 | -2.703% | 21.72万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.000 | 4.070 | 4.100 | 3.960 | 0.040 | 0.993% | 26.35万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.980 | 4.030 | 4.060 | 3.970 | 0.040 | 1.003% | 20.60万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.950 | 3.990 | 4.060 | 3.950 | 0.010 | 0.251% | 25.28万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.860 | 3.980 | 3.990 | 3.840 | 0.070 | 1.790% | 19.53万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.930 | 3.910 | 3.970 | 3.870 | -0.020 | -0.509% | 16.79万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.030 | 3.930 | 4.040 | 3.890 | -0.160 | -3.912% | 28.63万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.020 | 4.090 | 4.200 | 4.020 | 0.130 | 3.283% | 37.46万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.980 | 3.960 | 4.050 | 3.930 | -0.040 | -1.000% | 23.77万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.030 | 4.000 | 4.090 | 3.980 | -0.050 | -1.235% | 23.24万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.970 | 4.050 | 4.090 | 3.890 | 0.050 | 1.250% | 31.32万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.970 | 4.000 | 4.070 | 3.940 | 0.000 | 0.000% | 31.48万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.940 | 4.000 | 4.090 | 3.870 | 0.030 | 0.756% | 46.82万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.880 | 3.970 | 3.980 | 3.860 | 0.080 | 2.057% | 32.72万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.870 | 3.890 | 3.940 | 3.850 | 0.000 | 0.000% | 25.60万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.840 | 3.890 | 3.910 | 3.830 | 0.070 | 1.832% | 29.15万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.690 | 3.820 | 3.820 | 3.670 | 0.130 | 3.523% | 32.89万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.720 | 3.690 | 3.720 | 3.660 | -0.030 | -0.806% | 12.86万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.750 | 3.720 | 3.760 | 3.690 | -0.030 | -0.800% | 17.32万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.760 | 3.750 | 3.830 | 3.730 | 0.000 | 0.000% | 19.39万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.690 | 3.750 | 3.750 | 3.690 | 0.040 | 1.078% | 16.97万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.680 | 3.710 | 3.710 | 3.670 | 0.030 | 0.815% | 15.39万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.680 | 3.680 | 3.750 | 3.650 | -0.020 | -0.541% | 15.68万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.670 | 3.700 | 3.720 | 3.660 | 0.030 | 0.817% | 12.03万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.660 | 3.670 | 3.730 | 3.650 | 0.000 | 0.000% | 12.88万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.560 | 3.670 | 3.700 | 3.560 | 0.080 | 2.228% | 13.61万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.680 | 3.590 | 3.720 | 3.590 | -0.120 | -3.235% | 14.59万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.670 | 3.710 | 3.730 | 3.630 | 0.010 | 0.270% | 16.97万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.660 | 3.700 | 3.770 | 3.640 | 0.030 | 0.817% | 16.98万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.760 | 3.670 | 3.760 | 3.620 | -0.090 | -2.394% | 22.80万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.750 | 3.760 | 3.800 | 3.690 | 0.000 | 0.000% | 21.64万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.860 | 3.760 | 3.920 | 3.750 | -0.130 | -3.342% | 26.95万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.810 | 3.890 | 3.910 | 3.770 | 0.050 | 1.302% | 31.07万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.730 | 3.840 | 3.880 | 3.690 | 0.090 | 2.400% | 33.90万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.620 | 3.750 | 3.750 | 3.570 | 0.070 | 1.902% | 24.79万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.620 | 3.680 | 3.750 | 3.610 | 0.070 | 1.939% | 30.56万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.550 | 3.610 | 3.650 | 3.460 | 0.060 | 1.690% | 18.41万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.520 | 3.550 | 3.630 | 3.490 | -0.010 | -0.281% | 13.39万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.580 | 3.560 | 3.640 | 3.480 | 0.010 | 0.282% | 13.43万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.650 | 3.550 | 3.650 | 3.530 | -0.130 | -3.533% | 14.86万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.620 | 3.680 | 3.720 | 3.600 | 0.040 | 1.099% | 19.55万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.610 | 3.640 | 3.650 | 3.560 | 0.060 | 1.676% | 18.08万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.490 | 3.580 | 3.630 | 3.490 | 0.060 | 1.705% | 22.98万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.370 | 3.520 | 3.540 | 3.350 | 0.140 | 4.142% | 19.47万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.430 | 3.380 | 3.470 | 3.340 | -0.080 | -2.312% | 15.67万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.340 | 3.460 | 3.500 | 3.240 | 0.120 | 3.593% | 22.10万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.430 | 3.340 | 3.480 | 3.340 | -0.120 | -3.468% | 11.42万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.540 | 3.460 | 3.550 | 3.400 | -0.080 | -2.260% | 11.79万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.580 | 3.540 | 3.640 | 3.510 | -0.060 | -1.667% | 12.66万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.500 | 3.600 | 3.670 | 3.480 | 0.100 | 2.857% | 18.24万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.490 | 3.500 | 3.510 | 3.360 | 0.000 | 0.000% | 11.97万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.520 | 3.500 | 3.550 | 3.460 | -0.030 | -0.850% | 8.10万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.570 | 3.530 | 3.580 | 3.510 | -0.050 | -1.397% | 6.73万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.630 | 3.580 | 3.630 | 3.560 | -0.060 | -1.648% | 8.14万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.630 | 3.640 | 3.670 | 3.590 | 0.020 | 0.552% | 7.94万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.540 | 3.620 | 3.640 | 3.530 | 0.090 | 2.550% | 10.22万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.600 | 3.530 | 3.610 | 3.460 | -0.070 | -1.944% | 10.82万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.630 | 3.600 | 3.650 | 3.560 | -0.050 | -1.370% | 7.63万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.630 | 3.650 | 3.660 | 3.590 | 0.030 | 0.829% | 5.72万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.680 | 3.620 | 3.720 | 3.580 | -0.110 | -2.949% | 9.41万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.720 | 3.730 | 3.780 | 3.720 | 0.010 | 0.269% | 6.63万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.800 | 3.720 | 3.820 | 3.710 | -0.070 | -1.847% | 8.07万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.810 | 3.790 | 3.830 | 3.780 | -0.030 | -0.785% | 6.42万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.890 | 3.820 | 3.890 | 3.800 | -0.080 | -2.051% | 10.49万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.800 | 3.900 | 3.900 | 3.770 | 0.080 | 2.094% | 11.34万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.780 | 3.820 | 3.850 | 3.780 | 0.030 | 0.792% | 9.80万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.780 | 3.790 | 3.820 | 3.750 | 0.000 | 0.000% | 7.13万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.770 | 3.790 | 3.810 | 3.730 | 0.010 | 0.265% | 8.05万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.840 | 3.780 | 3.840 | 3.750 | -0.070 | -1.818% | 8.25万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.880 | 3.850 | 3.890 | 3.810 | -0.020 | -0.517% | 6.49万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.850 | 3.870 | 3.880 | 3.820 | 0.030 | 0.781% | 6.90万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.910 | 3.840 | 3.940 | 3.840 | -0.060 | -1.538% | 8.37万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.950 | 3.900 | 3.950 | 3.880 | -0.060 | -1.515% | 5.89万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.930 | 3.960 | 3.960 | 3.900 | 0.040 | 1.020% | 6.57万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.900 | 3.920 | 3.940 | 3.870 | 0.000 | 0.000% | 7.16万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.940 | 3.920 | 3.980 | 3.900 | -0.020 | -0.508% | 7.70万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.030 | 3.940 | 4.040 | 3.930 | -0.090 | -2.233% | 12.29万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.050 | 4.030 | 4.060 | 4.020 | -0.020 | -0.494% | 9.80万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.120 | 4.050 | 4.120 | 4.050 | -0.080 | -1.937% | 13.94万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.080 | 4.130 | 4.150 | 4.060 | 0.050 | 1.225% | 16.23万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.060 | 4.080 | 4.100 | 4.050 | 0.020 | 0.493% | 8.95万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.090 | 4.060 | 4.110 | 4.060 | -0.040 | -0.976% | 11.25万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.120 | 4.100 | 4.120 | 4.080 | 0.020 | 0.490% | 10.47万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.080 | 4.080 | 4.120 | 4.070 | -0.010 | -0.244% | 9.21万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.040 | 4.090 | 4.100 | 4.030 | 0.030 | 0.739% | 8.56万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.100 | 4.060 | 4.120 | 4.030 | -0.050 | -1.217% | 12.19万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.020 | 4.110 | 4.110 | 4.000 | 0.090 | 2.239% | 13.28万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.020 | 4.020 | 4.060 | 4.000 | -0.030 | -0.741% | 8.90万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.100 | 4.050 | 4.100 | 4.040 | -0.030 | -0.735% | 8.48万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.090 | 4.080 | 4.090 | 4.050 | -0.010 | -0.244% | 6.83万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.130 | 4.090 | 4.150 | 4.060 | -0.040 | -0.969% | 10.21万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.120 | 4.130 | 4.140 | 4.100 | 0.000 | 0.000% | 7.73万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.190 | 4.130 | 4.190 | 4.110 | -0.070 | -1.667% | 14.63万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.230 | 4.200 | 4.250 | 4.170 | -0.060 | -1.408% | 22.53万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.220 | 4.260 | 4.280 | 4.160 | 0.080 | 1.914% | 32.37万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.130 | 4.180 | 4.180 | 4.090 | 0.070 | 1.703% | 13.60万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.100 | 4.110 | 4.120 | 4.060 | 0.000 | 0.000% | 15.03万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.120 | 4.130 | 4.190 | 4.090 | 0.000 | 0.000% | 17.37万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.180 | 4.110 | 4.280 | 4.100 | 0.000 | 0.000% | 31.51万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.230 | 4.220 | 4.280 | 4.170 | 0.000 | 0.000% | 29.31万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.130 | 4.230 | 4.240 | 4.030 | 0.000 | 0.000% | 27.79万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.180 | 4.110 | 4.220 | 4.090 | 0.000 | 0.000% | 26.77万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.170 | 4.240 | 4.270 | 4.160 | 0.000 | 0.000% | 33.19万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.080 | 4.180 | 4.190 | 4.040 | 0.000 | 0.000% | 32.22万 | 0.00亿 | 0.000% |