福元医药

sh601089 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

15.85

涨跌幅

+0.00%

成交量

1,747,000 股

成交额

27,627,344 元

换手率

0.36%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	15.78	15.85	15.97	15.70	+0.00%	1,747,000	27,627,344	0.36
2026-10-13	16.09	15.85	16.09	15.64	-1.80%	2,105,500	33,331,372	0.44
2026-10-12	16.40	16.14	16.49	16.05	-1.71%	1,929,700	31,214,168	0.40
2026-10-09	16.38	16.42	16.56	16.14	+0.80%	3,780,500	61,843,920	0.79
2026-10-08	16.58	16.29	16.70	16.19	-1.15%	2,937,700	48,222,100	0.61
2026-09-30	16.11	16.48	16.59	15.98	+2.94%	3,576,200	58,748,912	0.74
2026-09-29	16.05	16.01	16.32	15.95	-0.50%	1,849,100	29,742,936	0.39
2026-09-28	15.95	16.09	16.18	15.92	+1.32%	2,431,700	38,967,916	0.51
2026-09-24	16.30	15.88	16.38	15.87	-2.52%	2,604,300	41,858,560	0.54
2026-09-23	16.48	16.29	16.60	16.28	-0.97%	3,235,400	53,170,228	0.67
2026-09-22	16.34	16.45	16.58	16.23	+0.55%	3,226,800	53,008,360	0.67
2026-09-21	15.88	16.36	16.42	15.82	+3.81%	3,978,800	64,706,992	0.83
2026-09-18	15.48	15.76	15.98	15.48	+1.94%	1,883,200	29,705,340	0.39
2026-09-17	15.46	15.46	15.57	15.40	+0.00%	1,452,900	22,481,182	0.30
2026-09-16	15.49	15.46	15.53	15.31	-0.19%	1,767,000	27,256,454	0.37
2026-09-15	15.74	15.49	15.85	15.46	-1.65%	1,646,800	25,679,080	0.34
2026-09-14	15.56	15.75	15.87	15.46	+0.90%	2,004,200	31,489,388	0.42
2026-09-11	15.94	15.61	15.94	15.45	-2.19%	2,248,500	35,061,248	0.47
2026-09-10	16.26	15.96	16.26	15.86	-1.85%	2,455,300	39,221,120	0.51
2026-09-09	16.27	16.26	16.39	16.22	-0.79%	1,579,800	25,730,010	0.33
2026-09-08	16.04	16.39	16.41	15.98	+1.93%	2,732,300	44,430,136	0.57
2026-09-07	16.28	16.08	16.33	16.07	-1.23%	2,127,500	34,376,608	0.44
2026-09-04	16.21	16.28	16.45	16.16	+0.99%	2,290,300	37,415,668	0.48
2026-09-03	16.22	16.12	16.35	16.01	-0.56%	1,921,600	31,055,438	0.40
2026-09-02	16.57	16.21	16.57	16.16	-2.29%	2,633,200	42,847,284	0.55
2026-09-01	16.30	16.59	16.65	16.21	+1.84%	3,263,200	53,824,188	0.68
2026-08-31	16.40	16.29	16.53	16.24	-1.27%	2,671,400	43,647,208	0.56
2026-08-28	16.35	16.50	16.56	16.26	+0.67%	2,901,000	47,627,316	0.60
2026-08-27	16.35	16.39	16.47	16.18	-0.30%	2,769,200	45,181,276	0.58
2026-08-26	16.28	16.44	16.68	16.21	+0.98%	3,016,700	49,621,332	0.63

需要全历史数据与程序化访问？查看福元医药日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601089 获取全部历史日线。