福元医药（601089）历史行情

以下为福元医药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
2026-10-16	15.610	15.330	15.960	15.230	-0.170	-1.097%	2.70万	0.00亿	0.000%
2026-10-15	15.590	15.500	15.890	15.400	-0.350	-2.208%	1.97万	0.00亿	0.000%
2026-10-14	15.780	15.850	15.970	15.700	0.000	0.000%	1.75万	0.00亿	0.000%
2026-10-13	16.090	15.850	16.090	15.640	-0.290	-1.797%	2.11万	0.00亿	0.000%
2026-10-12	16.400	16.140	16.490	16.050	-0.280	-1.705%	1.93万	0.00亿	0.000%
2026-10-09	16.380	16.420	16.560	16.140	0.130	0.798%	3.78万	0.00亿	0.000%
2026-10-08	16.580	16.290	16.700	16.190	-0.190	-1.153%	2.94万	0.00亿	0.000%
2026-10-07	16.110	16.480	16.590	15.980	0.470	2.936%	357.62万	0.59亿	0.745%
2026-10-06	16.110	16.480	16.590	15.980	0.470	2.936%	357.62万	0.59亿	0.745%
2026-10-05	16.110	16.480	16.590	15.980	0.470	2.936%	357.62万	0.59亿	0.745%
2026-10-02	16.110	16.480	16.590	15.980	0.470	2.936%	357.62万	0.59亿	0.745%
2026-10-01	16.110	16.480	16.590	15.980	0.470	2.936%	357.62万	0.59亿	0.745%
2026-09-30	16.110	16.480	16.590	15.980	0.470	2.936%	3.58万	0.00亿	0.000%
2026-09-29	16.050	16.010	16.320	15.950	-0.080	-0.497%	1.85万	0.00亿	0.000%
2026-09-28	15.950	16.090	16.180	15.920	0.210	1.322%	2.43万	0.00亿	0.000%
2026-09-27	16.300	15.880	16.380	15.870	-0.410	-2.517%	260.43万	0.42亿	0.543%
2026-09-24	16.300	15.880	16.380	15.870	-0.410	-2.517%	2.60万	0.00亿	0.000%
2026-09-23	16.480	16.290	16.600	16.280	-0.160	-0.973%	3.24万	0.00亿	0.000%
2026-09-22	16.340	16.450	16.580	16.230	0.090	0.550%	3.23万	0.00亿	0.000%
2026-09-21	15.880	16.360	16.420	15.820	0.600	3.807%	3.98万	0.00亿	0.000%
2026-09-18	15.480	15.760	15.980	15.480	0.300	1.940%	1.88万	0.00亿	0.000%
2026-09-17	15.460	15.460	15.570	15.400	0.000	0.000%	1.45万	0.00亿	0.000%
2026-09-16	15.490	15.460	15.530	15.310	-0.030	-0.194%	1.77万	0.00亿	0.000%
2026-09-15	15.740	15.490	15.850	15.460	-0.260	-1.651%	1.65万	0.00亿	0.000%
2026-09-14	15.560	15.750	15.870	15.460	0.140	0.897%	2.00万	0.00亿	0.000%
2026-09-11	15.940	15.610	15.940	15.450	-0.350	-2.193%	2.25万	0.00亿	0.000%
2026-09-10	16.260	15.960	16.260	15.860	-0.300	-1.845%	2.46万	0.00亿	0.000%
2026-09-09	16.270	16.260	16.390	16.220	-0.130	-0.793%	1.58万	0.00亿	0.000%
2026-09-08	16.040	16.390	16.410	15.980	0.310	1.928%	2.73万	0.00亿	0.000%
2026-09-07	16.280	16.080	16.330	16.070	-0.200	-1.229%	2.13万	0.00亿	0.000%
2026-09-04	16.210	16.280	16.450	16.160	0.160	0.993%	2.29万	0.00亿	0.000%
2026-09-03	16.220	16.120	16.350	16.010	-0.090	-0.555%	1.92万	0.00亿	0.000%
2026-09-02	16.570	16.210	16.570	16.160	-0.380	-2.291%	2.63万	0.00亿	0.000%
2026-09-01	16.300	16.590	16.650	16.210	0.300	1.842%	3.26万	0.00亿	0.000%
2026-08-31	16.400	16.290	16.530	16.240	-0.210	-1.273%	2.67万	0.00亿	0.000%
2026-08-28	16.350	16.500	16.560	16.260	0.110	0.671%	2.90万	0.00亿	0.000%
2026-08-27	16.350	16.390	16.470	16.180	-0.050	-0.304%	2.77万	0.00亿	0.000%
2026-08-26	16.280	16.440	16.680	16.210	0.160	0.983%	3.02万	0.00亿	0.000%
2026-08-25	15.850	16.280	16.330	15.800	0.270	1.686%	3.80万	0.00亿	0.000%
2026-08-24	16.610	16.010	16.940	16.000	-0.650	-3.902%	6.48万	0.00亿	0.000%
2026-08-21	17.920	16.660	17.920	16.650	-1.480	-8.159%	14.88万	0.00亿	0.000%
2026-08-20	17.350	18.140	18.710	17.280	1.130	6.643%	18.65万	0.00亿	0.000%
2026-08-19	17.130	17.010	17.490	16.920	-0.110	-0.643%	5.34万	0.00亿	0.000%
2026-08-18	17.450	17.120	17.820	17.010	-0.380	-2.171%	5.84万	0.00亿	0.000%
2026-08-17	17.990	17.500	18.110	17.120	-0.690	-3.793%	6.64万	0.00亿	0.000%
2026-08-14	18.360	18.190	18.650	18.050	-0.210	-1.141%	3.58万	0.00亿	0.000%
2026-08-13	18.220	18.400	18.750	17.800	0.270	1.489%	4.86万	0.00亿	0.000%
2026-08-12	18.290	18.130	18.600	17.950	-0.210	-1.145%	3.86万	0.00亿	0.000%
2026-08-11	17.920	18.340	18.890	17.810	0.420	2.344%	5.47万	0.00亿	0.000%
2026-08-10	17.810	17.920	18.350	17.700	0.180	1.015%	4.20万	0.00亿	0.000%
2026-08-07	17.150	17.740	17.760	17.040	0.590	3.440%	5.60万	0.00亿	0.000%
2026-08-06	17.430	17.150	17.460	17.100	-0.280	-1.606%	3.56万	0.00亿	0.000%
2026-08-05	17.730	17.430	17.730	17.360	-0.170	-0.966%	2.69万	0.00亿	0.000%
2026-08-04	17.470	17.600	17.790	17.400	0.300	1.734%	3.18万	0.00亿	0.000%
2026-08-03	17.110	17.300	17.340	17.010	0.190	1.110%	2.38万	0.00亿	0.000%
2026-07-31	16.980	17.110	17.270	16.930	0.050	0.293%	2.77万	0.00亿	0.000%
2026-07-30	17.090	17.060	17.360	16.820	-0.020	-0.117%	2.76万	0.00亿	0.000%
2026-07-29	16.760	17.080	17.180	16.760	0.320	1.909%	2.89万	0.00亿	0.000%
2026-07-28	17.070	16.760	17.230	16.680	-0.350	-2.046%	2.67万	0.00亿	0.000%
2026-07-27	16.370	17.110	17.440	16.150	0.740	4.520%	4.55万	0.00亿	0.000%
2026-07-24	16.660	16.370	16.840	16.360	-0.450	-2.675%	2.87万	0.00亿	0.000%
2026-07-23	16.700	16.820	17.020	16.500	0.020	0.119%	3.74万	0.00亿	0.000%
2026-07-22	16.800	16.800	17.350	16.670	-0.050	-0.297%	4.31万	0.00亿	0.000%
2026-07-21	17.250	16.850	17.400	16.720	-0.550	-3.161%	5.70万	0.00亿	0.000%
2026-07-20	17.100	17.400	17.770	16.940	0.250	1.458%	5.56万	0.00亿	0.000%
2026-07-17	18.670	17.150	18.680	17.140	-1.410	-7.597%	6.49万	0.00亿	0.000%
2026-07-16	18.180	18.560	18.800	17.930	0.140	0.760%	6.33万	0.00亿	0.000%
2026-07-15	17.800	18.420	18.650	17.710	0.570	3.193%	7.27万	0.00亿	0.000%
2026-07-14	17.480	17.850	18.040	17.100	0.540	3.120%	5.58万	0.00亿	0.000%
2026-07-13	17.400	17.310	17.640	17.230	0.010	0.058%	4.46万	0.00亿	0.000%
2026-07-10	16.750	17.300	17.840	16.500	0.440	2.610%	4.96万	0.00亿	0.000%
2026-07-09	16.780	16.860	17.380	16.630	-0.110	-0.648%	3.63万	0.00亿	0.000%
2026-07-08	17.170	16.970	17.490	16.880	-0.180	-1.050%	3.39万	0.00亿	0.000%
2026-07-07	17.990	17.150	17.990	17.130	-0.930	-5.144%	5.39万	0.00亿	0.000%
2026-07-06	17.500	18.080	18.580	17.380	0.500	2.844%	9.52万	0.00亿	0.000%
2026-07-03	17.390	17.580	17.720	16.980	0.280	1.618%	5.15万	0.00亿	0.000%
2026-07-02	17.520	17.300	17.770	17.030	0.100	0.581%	5.53万	0.00亿	0.000%
2026-07-01	16.020	17.200	17.220	15.810	0.920	5.651%	5.82万	0.00亿	0.000%
2026-06-30	16.720	16.280	16.990	16.170	-0.430	-2.573%	4.41万	0.00亿	0.000%
2026-06-29	15.660	16.710	16.980	15.280	1.070	6.841%	6.50万	0.00亿	0.000%
2026-06-26	15.940	15.640	16.150	15.570	-0.460	-2.857%	3.18万	0.00亿	0.000%
2026-06-25	16.060	16.100	16.340	15.730	-0.360	-2.187%	5.08万	0.00亿	0.000%
2026-06-24	17.010	16.460	17.080	16.410	-0.300	-1.790%	5.11万	0.00亿	0.000%
2026-06-23	16.200	16.760	16.840	16.200	0.460	2.822%	7.30万	0.00亿	0.000%
2026-06-22	16.800	16.300	16.800	16.010	-0.470	-2.803%	5.21万	0.00亿	0.000%
2026-06-18	16.980	16.770	17.050	16.400	0.040	0.239%	4.00万	0.00亿	0.000%
2026-06-17	16.570	16.730	17.050	16.300	0.160	0.966%	4.38万	0.00亿	0.000%
2026-06-16	16.400	16.570	16.580	16.110	0.180	1.098%	3.41万	0.00亿	0.000%
2026-06-15	16.650	16.390	16.780	16.150	-0.190	-1.146%	3.99万	0.00亿	0.000%
2026-06-12	16.620	16.580	16.770	16.300	0.180	1.098%	2.76万	0.00亿	0.000%
2026-06-11	16.500	16.400	16.610	16.270	-0.180	-1.086%	2.39万	0.00亿	0.000%
2026-06-10	16.480	16.580	16.620	16.310	0.060	0.363%	2.18万	0.00亿	0.000%
2026-06-09	16.700	16.520	16.700	16.310	0.010	0.061%	2.22万	0.00亿	0.000%
2026-06-08	17.200	16.510	17.200	16.350	-0.590	-3.450%	3.01万	0.00亿	0.000%
2026-06-05	17.140	17.100	17.330	16.990	0.110	0.647%	2.56万	0.00亿	0.000%
2026-06-04	17.260	16.990	17.400	16.920	-0.280	-1.621%	2.29万	0.00亿	0.000%
2026-06-03	17.560	17.270	17.570	17.180	-0.260	-1.483%	2.34万	0.00亿	0.000%
2026-06-02	17.840	17.530	18.120	17.400	-0.500	-2.773%	2.68万	0.00亿	0.000%
2026-06-01	17.990	18.030	18.100	17.730	0.120	0.670%	2.11万	0.00亿	0.000%
2026-05-29	17.810	17.910	18.100	17.670	0.180	1.015%	3.22万	0.00亿	0.000%
2026-05-28	18.170	17.730	18.270	17.510	-0.450	-2.475%	3.68万	0.00亿	0.000%
2026-05-27	18.310	18.180	18.530	17.970	-0.120	-0.656%	2.30万	0.00亿	0.000%
2026-05-26	18.620	18.300	18.740	18.210	-0.280	-1.507%	2.88万	0.00亿	0.000%
2026-05-25	18.300	18.580	18.610	18.160	0.270	1.475%	2.91万	0.00亿	0.000%
2026-05-22	18.600	18.310	18.600	18.110	-0.030	-0.164%	4.04万	0.00亿	0.000%
2026-05-21	18.660	18.340	19.050	18.310	-0.320	-1.715%	4.77万	0.00亿	0.000%
2026-05-20	18.790	18.660	18.970	18.260	-0.130	-0.692%	6.21万	0.00亿	0.000%
2026-05-19	18.660	18.790	18.930	18.520	0.130	0.697%	3.20万	0.00亿	0.000%
2026-05-18	19.410	18.660	19.480	18.280	-0.830	-4.259%	6.50万	0.00亿	0.000%
2026-05-15	19.790	19.490	19.890	19.360	-0.300	-1.516%	2.43万	0.00亿	0.000%
2026-05-14	20.190	19.790	20.260	19.760	-0.410	-2.030%	2.32万	0.00亿	0.000%
2026-05-13	20.400	20.200	20.430	20.080	-0.150	-0.737%	2.26万	0.00亿	0.000%
2026-05-12	20.720	20.350	20.770	20.210	-0.340	-1.643%	2.43万	0.00亿	0.000%
2026-05-11	20.660	20.690	20.720	20.300	0.110	0.534%	3.14万	0.00亿	0.000%
2026-05-08	20.560	20.580	20.660	20.410	0.000	0.000%	2.27万	0.00亿	0.000%
2026-05-07	20.310	20.580	20.790	20.290	0.220	1.081%	2.76万	0.00亿	0.000%
2026-05-06	20.140	20.360	20.660	19.880	0.260	1.294%	3.44万	0.00亿	0.000%
2026-04-30	19.990	20.100	20.140	19.830	0.100	0.500%	2.14万	0.00亿	0.000%
2026-04-29	20.150	20.000	20.310	19.980	-0.150	-0.744%	2.49万	0.00亿	0.000%
2026-04-28	20.410	20.150	20.580	20.060	-0.230	-1.129%	2.26万	0.00亿	0.000%
2026-04-27	20.110	20.380	20.420	19.620	-0.040	-0.196%	3.84万	0.00亿	0.000%
2026-04-24	21.440	20.420	21.590	20.360	-1.180	-5.463%	8.30万	0.00亿	0.000%
2026-04-23	21.950	21.600	21.950	21.430	-0.360	-1.639%	3.11万	0.00亿	0.000%
2026-04-22	21.690	21.960	21.990	21.550	0.340	1.573%	2.25万	0.00亿	0.000%
2026-04-21	21.760	21.620	22.120	21.470	-0.140	-0.643%	2.65万	0.00亿	0.000%
2026-04-20	21.760	21.760	22.030	21.710	0.000	0.000%	3.00万	0.00亿	0.000%
2026-04-17	22.550	21.900	22.570	21.380	0.000	0.000%	7.00万	0.00亿	0.000%
2026-04-16	22.460	22.680	22.900	22.290	-0.030	-0.130%	2.78万	0.64亿	0.580%
2026-04-15	22.790	22.710	22.850	22.180	0.000	0.000%	4.60万	0.00亿	0.000%
2026-04-14	22.680	22.480	22.700	21.840	0.010	0.045%	3.05万	0.00亿	0.000%
2026-04-13	22.860	22.470	22.860	22.440	0.000	0.000%	2.57万	0.00亿	0.000%
2026-04-10	22.930	22.880	23.260	22.710	0.000	0.000%	2.38万	0.00亿	0.000%
2026-04-09	23.130	22.790	23.650	22.710	0.000	0.000%	2.83万	0.00亿	0.000%
2026-04-08	23.230	23.250	23.610	23.030	0.000	0.000%	3.11万	0.00亿	0.000%
2026-04-07	23.010	22.860	23.350	22.430	0.000	0.000%	3.57万	0.00亿	0.000%
2026-04-03	23.770	23.170	23.900	22.610	0.000	0.000%	6.58万	0.00亿	0.000%
2026-04-02	23.900	24.110	24.210	23.500	0.000	0.000%	5.42万	0.00亿	0.000%
2026-04-01	22.820	23.900	24.110	22.760	0.000	0.000%	6.20万	0.00亿	0.000%