福元医药(601089)股票信息
| 股票代码 | 601089 |
| 股票名称 | 福元医药 |
| 最新价/元 | 15.89 |
| 涨跌额/元 | -0.36 |
| 涨跌幅/% | -2.22 |
| 买入/元 | 15.88 |
| 卖出/元 | 15.89 |
| 昨收/元 | 16.25 |
| 今开/元 | 16.30 |
| 最高/元 | 16.36 |
| 最低/元 | 15.82 |
| 成交量/手 | 42602.82 |
| 成交额/万 | 6821.81 |
| 股净值/元 | 15.58 |
| 市净率 | 2.26 |
| 总市值/万 | 762720.00 |
| 流通值/万 | 326295.45 |
| 换手率/% | 2.07 |
| 入市日期 | 2022-06-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
福元医药(601089)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 16.30 | 15.89 | -0.36 | -2.22 | 42602.82 | 6821.81 | 2.07 |
| 2024-10-10 | 16.23 | 16.25 | 0.07 | 0.43 | 51322.79 | 8450.96 | 2.50 |
| 2024-10-09 | 17.19 | 16.18 | -1.32 | -7.54 | 74647.71 | 12429.90 | 3.64 |
| 2024-10-08 | 18.60 | 17.50 | 0.52 | 3.06 | 104196.48 | 18383.59 | 5.07 |
| 2024-09-30 | 16.68 | 16.98 | 1.14 | 7.20 | 95674.07 | 16042.12 | 4.66 |
| 2024-09-27 | 15.46 | 15.84 | 0.56 | 3.67 | 29646.71 | 4643.41 | 1.44 |
| 2024-09-26 | 15.06 | 15.28 | 0.24 | 1.60 | 30689.82 | 4625.27 | 1.49 |
| 2024-09-25 | 15.00 | 15.04 | 0.22 | 1.48 | 24366.00 | 3681.71 | 1.19 |
| 2024-09-24 | 14.51 | 14.82 | 0.41 | 2.85 | 18511.00 | 2704.01 | 0.90 |
| 2024-09-23 | 14.45 | 14.41 | 0.01 | 0.07 | 10629.00 | 1536.86 | 0.52 |
| 2024-09-20 | 14.59 | 14.40 | -0.18 | -1.24 | 12814.71 | 1846.35 | 0.62 |
| 2024-09-19 | 14.36 | 14.58 | 0.21 | 1.46 | 13567.11 | 1971.70 | 0.66 |
| 2024-09-18 | 14.48 | 14.37 | -0.17 | -1.17 | 16937.00 | 2431.05 | 0.82 |
| 2024-09-13 | 14.55 | 14.54 | -0.03 | -0.21 | 16793.23 | 2455.20 | 0.82 |
| 2024-09-12 | 15.02 | 14.57 | -0.34 | -2.28 | 24072.07 | 3543.56 | 1.17 |
| 2024-09-11 | 14.87 | 14.91 | -0.02 | -0.13 | 13181.00 | 1966.11 | 0.64 |
| 2024-09-10 | 14.97 | 14.93 | -0.06 | -0.40 | 17391.00 | 2589.34 | 0.85 |
| 2024-09-09 | 14.93 | 14.99 | -0.06 | -0.40 | 15007.68 | 2252.58 | 0.73 |
| 2024-09-06 | 15.23 | 15.05 | -0.21 | -1.38 | 15526.00 | 2354.39 | 0.76 |
| 2024-09-05 | 15.19 | 15.26 | 0.17 | 1.13 | 20427.00 | 3114.41 | 0.99 |
| 2024-09-04 | 15.10 | 15.09 | -0.05 | -0.33 | 22898.00 | 3472.66 | 1.12 |
| 2024-09-03 | 14.82 | 15.14 | 0.27 | 1.82 | 36326.00 | 5498.51 | 1.77 |
| 2024-09-02 | 14.80 | 14.87 | 0.04 | 0.27 | 37158.00 | 5527.58 | 1.81 |
| 2024-08-30 | 15.20 | 14.83 | -0.30 | -1.98 | 46598.00 | 6952.71 | 2.27 |
| 2024-08-29 | 15.01 | 15.13 | 0.12 | 0.80 | 23136.07 | 3484.56 | 1.13 |
| 2024-08-28 | 15.05 | 15.01 | -0.09 | -0.60 | 19020.00 | 2864.63 | 0.93 |
| 2024-08-27 | 14.96 | 15.10 | 0.07 | 0.47 | 20899.00 | 3159.34 | 1.02 |
| 2024-08-26 | 14.87 | 15.03 | 0.19 | 1.28 | 21934.00 | 3277.09 | 1.07 |
| 2024-08-23 | 14.68 | 14.84 | 0.06 | 0.41 | 25007.00 | 3697.40 | 1.22 |
| 2024-08-22 | 14.90 | 14.78 | -0.20 | -1.34 | 34270.40 | 5058.49 | 1.67 |
| 2024-08-21 | 15.03 | 14.98 | -0.03 | -0.20 | 27032.00 | 4062.44 | 1.32 |
| 2024-08-20 | 15.07 | 15.01 | -0.06 | -0.40 | 34637.65 | 5223.67 | 1.69 |
| 2024-08-19 | 15.22 | 15.07 | -0.14 | -0.92 | 35204.49 | 5323.18 | 1.71 |
| 2024-08-16 | 14.87 | 15.21 | 0.35 | 2.36 | 51493.00 | 7782.53 | 2.51 |
| 2024-08-15 | 14.97 | 14.86 | 0.08 | 0.54 | 41092.58 | 6135.10 | 2.00 |
| 2024-08-14 | 14.96 | 14.78 | -0.16 | -1.07 | 19135.00 | 2834.10 | 0.93 |
| 2024-08-13 | 14.87 | 14.94 | 0.09 | 0.61 | 24980.36 | 3713.01 | 1.22 |
| 2024-08-12 | 14.73 | 14.85 | 0.10 | 0.68 | 26624.99 | 3960.40 | 1.30 |
| 2024-08-09 | 14.88 | 14.75 | -0.11 | -0.74 | 23909.49 | 3540.58 | 1.16 |
| 2024-08-08 | 14.70 | 14.86 | 0.08 | 0.54 | 25413.00 | 3777.84 | 1.24 |
| 2024-08-07 | 14.77 | 14.78 | 0.01 | 0.07 | 27989.00 | 4137.11 | 1.36 |
| 2024-08-06 | 14.48 | 14.77 | 0.40 | 2.78 | 34860.11 | 5111.62 | 1.70 |
| 2024-08-05 | 14.58 | 14.37 | -0.19 | -1.31 | 37443.00 | 5464.94 | 1.82 |
| 2024-08-02 | 14.33 | 14.56 | 0.16 | 1.11 | 37360.29 | 5457.38 | 1.82 |
| 2024-08-01 | 14.27 | 14.40 | 0.13 | 0.91 | 26406.00 | 3803.19 | 1.29 |
| 2024-07-31 | 13.95 | 14.27 | 0.33 | 2.37 | 24313.00 | 3451.26 | 1.18 |
| 2024-07-30 | 13.91 | 13.94 | 0.04 | 0.29 | 12164.00 | 1685.30 | 0.59 |
| 2024-07-29 | 14.05 | 13.90 | -0.15 | -1.07 | 12824.07 | 1785.30 | 0.62 |
| 2024-07-26 | 13.94 | 14.05 | 0.12 | 0.86 | 16839.00 | 2353.08 | 0.82 |
| 2024-07-25 | 13.91 | 13.93 | 0.02 | 0.14 | 14668.11 | 2036.43 | 0.71 |
| 2024-07-24 | 13.87 | 13.91 | -0.04 | -0.29 | 22268.03 | 3080.80 | 1.08 |
| 2024-07-23 | 14.11 | 13.95 | -0.22 | -1.55 | 23765.00 | 3329.25 | 1.16 |
| 2024-07-22 | 14.12 | 14.17 | 0.04 | 0.28 | 16246.84 | 2297.18 | 0.79 |
| 2024-07-19 | 13.88 | 14.13 | 0.28 | 2.02 | 19555.00 | 2736.38 | 0.95 |
| 2024-07-18 | 13.74 | 13.85 | 0.09 | 0.65 | 13640.00 | 1877.18 | 0.66 |
| 2024-07-17 | 13.66 | 13.76 | 0.10 | 0.73 | 11639.00 | 1594.32 | 0.57 |
| 2024-07-16 | 13.76 | 13.66 | -0.10 | -0.73 | 12898.00 | 1758.82 | 0.63 |
| 2024-07-15 | 13.88 | 13.76 | -0.23 | -1.64 | 13916.00 | 1914.65 | 0.68 |
| 2024-07-12 | 13.93 | 13.99 | 0.00 | 0.00 | 13627.06 | 1902.16 | 0.66 |
| 2024-07-11 | 13.82 | 13.99 | 0.35 | 2.57 | 22178.06 | 3081.90 | 1.08 |
| 2024-07-10 | 13.53 | 13.64 | 0.08 | 0.59 | 16563.03 | 2254.26 | 0.81 |
| 2024-07-09 | 13.55 | 13.56 | 0.01 | 0.07 | 24629.06 | 3300.31 | 1.20 |
| 2024-07-08 | 13.95 | 13.55 | -0.43 | -3.08 | 21927.00 | 3007.07 | 1.07 |
| 2024-07-05 | 13.62 | 13.98 | 0.33 | 2.42 | 22252.00 | 3060.78 | 1.08 |
| 2024-07-04 | 13.90 | 13.65 | -0.28 | -2.01 | 19163.00 | 2630.07 | 0.93 |
| 2024-07-03 | 14.08 | 13.93 | -0.16 | -1.14 | 11481.65 | 1611.84 | 0.56 |
| 2024-07-02 | 14.06 | 14.09 | 0.03 | 0.21 | 10121.12 | 1423.46 | 0.49 |
| 2024-07-01 | 13.71 | 14.06 | 0.21 | 1.52 | 15045.65 | 2097.18 | 0.73 |
| 2024-06-28 | 13.85 | 13.85 | -0.02 | -0.14 | 15249.65 | 2123.22 | 0.74 |
| 2024-06-27 | 14.08 | 13.87 | -0.24 | -1.70 | 13857.00 | 1939.09 | 0.67 |
| 2024-06-26 | 13.67 | 14.11 | 0.38 | 2.77 | 18465.94 | 2570.20 | 0.90 |
| 2024-06-25 | 13.70 | 13.73 | 0.03 | 0.22 | 15555.00 | 2139.32 | 0.76 |
| 2024-06-24 | 14.14 | 13.70 | -0.47 | -3.32 | 25462.00 | 3531.56 | 1.24 |
| 2024-06-21 | 13.96 | 14.17 | 0.16 | 1.14 | 17641.97 | 2497.78 | 0.86 |
| 2024-06-20 | 14.04 | 14.01 | -0.04 | -0.29 | 17624.00 | 2484.08 | 0.86 |
| 2024-06-19 | 14.13 | 14.05 | -0.06 | -0.43 | 10699.00 | 1509.18 | 0.52 |
| 2024-06-18 | 14.17 | 14.11 | -0.09 | -0.63 | 14899.00 | 2112.40 | 0.73 |
| 2024-06-17 | 14.17 | 14.20 | 0.03 | 0.21 | 14098.00 | 2002.95 | 0.69 |
| 2024-06-14 | 14.29 | 14.17 | -0.02 | -0.14 | 21827.00 | 3083.41 | 1.06 |
| 2024-06-13 | 14.77 | 14.68 | -0.12 | -0.81 | 18999.00 | 2803.64 | 0.93 |
| 2024-06-12 | 14.56 | 14.80 | 0.22 | 1.51 | 18934.00 | 2794.43 | 0.92 |
| 2024-06-11 | 14.50 | 14.58 | 0.05 | 0.34 | 22704.98 | 3295.75 | 1.11 |
| 2024-06-07 | 14.44 | 14.53 | 0.08 | 0.55 | 23175.98 | 3358.90 | 1.13 |
| 2024-06-06 | 14.75 | 14.45 | -0.23 | -1.57 | 33790.82 | 4908.36 | 1.65 |
| 2024-06-05 | 14.90 | 14.68 | -0.17 | -1.15 | 24691.29 | 3659.49 | 1.20 |
| 2024-06-04 | 14.80 | 14.85 | 0.06 | 0.41 | 20327.49 | 3010.43 | 0.99 |
| 2024-06-03 | 15.09 | 14.79 | -0.37 | -2.44 | 30385.00 | 4523.26 | 1.48 |
| 2024-05-31 | 14.98 | 15.16 | 0.23 | 1.54 | 20106.40 | 3031.95 | 0.98 |
| 2024-05-30 | 15.02 | 14.93 | -0.12 | -0.80 | 18814.00 | 2815.30 | 0.92 |
| 2024-05-29 | 15.00 | 15.05 | 0.03 | 0.20 | 20034.00 | 3021.22 | 0.98 |
| 2024-05-28 | 15.22 | 15.02 | -0.22 | -1.44 | 19246.82 | 2907.88 | 0.94 |
| 2024-05-27 | 15.18 | 15.24 | 0.13 | 0.86 | 30479.46 | 4590.00 | 1.48 |
| 2024-05-24 | 15.13 | 15.11 | -0.01 | -0.07 | 20914.00 | 3169.59 | 1.02 |
| 2024-05-23 | 15.30 | 15.12 | -0.22 | -1.43 | 26931.22 | 4085.86 | 1.31 |
| 2024-05-22 | 15.54 | 15.34 | -0.18 | -1.16 | 23319.00 | 3591.20 | 1.14 |
| 2024-05-21 | 15.63 | 15.52 | -0.16 | -1.02 | 23849.94 | 3698.19 | 1.16 |
| 2024-05-20 | 15.49 | 15.68 | 0.18 | 1.16 | 29311.00 | 4580.04 | 1.43 |
| 2024-05-17 | 15.53 | 15.50 | -0.01 | -0.06 | 22967.00 | 3540.91 | 1.12 |
| 2024-05-16 | 15.65 | 15.51 | -0.12 | -0.77 | 22891.00 | 3568.89 | 1.11 |
| 2024-05-15 | 15.84 | 15.63 | -0.17 | -1.08 | 19469.00 | 3055.38 | 0.95 |
日K线
周K线
月K线
