福安药业(300194)股票行情 福安药业股票行情 300194股票行情_爱股网
福安药业(300194)股票行情
福安药业(300194)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 |
|---|
| 2025-10-31 | 4.41 | 4.49 | 0.07 | 1.58% | 4.41 | 4.50 | 210016 | 9398.28 | 2.17% | 0.00 |
| 2025-10-30 | 4.46 | 4.42 | -0.05 | -1.12% | 4.41 | 4.47 | 171047 | 7580.80 | 1.77% | 0.00 |
| 2025-10-29 | 4.46 | 4.47 | -0.04 | -0.89% | 4.43 | 4.49 | 234121 | 10422.64 | 2.42% | 0.00 |
| 2025-10-28 | 4.44 | 4.51 | 0.07 | 1.58% | 4.42 | 4.56 | 351999 | 15831.06 | 3.64% | 0.00 |
| 2025-10-27 | 4.43 | 4.44 | 0.02 | 0.45% | 4.41 | 4.44 | 118557 | 5249.05 | 1.22% | 0.00 |
| 2025-10-24 | 4.44 | 4.42 | -0.02 | -0.45% | 4.40 | 4.45 | 131420 | 5813.56 | 1.36% | 0.00 |
| 2025-10-23 | 4.43 | 4.44 | -0.01 | -0.22% | 4.40 | 4.46 | 143048 | 6327.41 | 1.48% | 0.00 |
| 2025-10-22 | 4.41 | 4.45 | 0.02 | 0.45% | 4.41 | 4.48 | 173219 | 7707.98 | 1.79% | 0.00 |
| 2025-10-21 | 4.34 | 4.43 | 0.08 | 1.84% | 4.33 | 4.43 | 153881 | 6766.08 | 1.59% | 0.00 |
| 2025-10-20 | 4.36 | 4.35 | 0.03 | 0.69% | 4.32 | 4.37 | 90545 | 3931.85 | 0.94% | 0.00 |
| 2025-10-17 | 4.41 | 4.32 | -0.09 | -2.04% | 4.32 | 4.42 | 148844 | 6501.40 | 1.54% | 0.00 |
| 2025-10-16 | 4.41 | 4.41 | -0.01 | -0.23% | 4.39 | 4.44 | 123900 | 5464.22 | 1.28% | 0.00 |
| 2025-10-15 | 4.36 | 4.42 | 0.06 | 1.38% | 4.34 | 4.44 | 153615 | 6758.05 | 1.59% | 0.00 |
| 2025-10-14 | 4.37 | 4.36 | 0.00 | 0.00% | 4.34 | 4.39 | 140175 | 6118.89 | 1.45% | 0.00 |
| 2025-10-13 | 4.28 | 4.36 | -0.03 | -0.68% | 4.27 | 4.37 | 136151 | 5880.03 | 1.41% | 0.00 |
| 2025-10-10 | 4.38 | 4.39 | 0.02 | 0.46% | 4.36 | 4.41 | 141625 | 6217.59 | 1.46% | 0.00 |
| 2025-10-09 | 4.36 | 4.37 | 0.01 | 0.23% | 4.31 | 4.38 | 146555 | 6369.75 | 1.51% | 0.00 |
| 2025-09-30 | 4.31 | 4.36 | 0.05 | 1.16% | 4.30 | 4.37 | 149258 | 6478.14 | 1.54% | 0.00 |
| 2025-09-29 | 4.30 | 4.31 | 0.02 | 0.47% | 4.24 | 4.32 | 117823 | 5054.88 | 1.22% | 0.00 |
| 2025-09-26 | 4.28 | 4.29 | 0.00 | 0.00% | 4.26 | 4.33 | 105786 | 4547.20 | 1.09% | 0.00 |
| 2025-09-25 | 4.34 | 4.29 | -0.06 | -1.38% | 4.28 | 4.38 | 158933 | 6860.44 | 1.64% | 0.00 |
| 2025-09-24 | 4.32 | 4.37 | 0.04 | 0.92% | 4.30 | 4.37 | 143764 | 6246.92 | 1.48% | 0.00 |
| 2025-09-23 | 4.42 | 4.33 | -0.10 | -2.26% | 4.25 | 4.43 | 209814 | 9051.45 | 2.17% | 0.00 |
| 2025-09-22 | 4.47 | 4.43 | 0.01 | 0.23% | 4.42 | 4.49 | 136178 | 6057.85 | 1.41% | 0.00 |
| 2025-09-19 | 4.53 | 4.42 | -0.12 | -2.64% | 4.42 | 4.54 | 209472 | 9354.31 | 2.16% | 0.00 |
| 2025-09-18 | 4.61 | 4.54 | -0.08 | -1.73% | 4.49 | 4.63 | 239291 | 10966.92 | 2.47% | 0.00 |
| 2025-09-17 | 4.64 | 4.62 | -0.02 | -0.43% | 4.59 | 4.65 | 166712 | 7690.08 | 1.72% | 0.00 |
| 2025-09-16 | 4.55 | 4.64 | 0.08 | 1.75% | 4.54 | 4.67 | 245277 | 11280.43 | 2.53% | 100.00 |
| 2025-09-15 | 4.57 | 4.56 | -0.02 | -0.44% | 4.54 | 4.58 | 128730 | 5869.22 | 1.33% | 0.00 |
| 2025-09-12 | 4.56 | 4.58 | 0.02 | 0.44% | 4.53 | 4.59 | 182879 | 8334.92 | 1.89% | 0.00 |
| 2025-09-11 | 4.53 | 4.56 | 0.02 | 0.44% | 4.46 | 4.56 | 165479 | 7490.16 | 1.71% | 0.00 |
| 2025-09-10 | 4.55 | 4.54 | 0.00 | 0.00% | 4.52 | 4.56 | 118980 | 5400.03 | 1.23% | 0.00 |
| 2025-09-09 | 4.59 | 4.54 | -0.06 | -1.30% | 4.53 | 4.60 | 157734 | 7188.80 | 1.63% | 0.00 |
| 2025-09-08 | 4.59 | 4.60 | 0.03 | 0.66% | 4.53 | 4.60 | 210196 | 9609.56 | 2.17% | 0.00 |
| 2025-09-05 | 4.53 | 4.57 | 0.05 | 1.11% | 4.48 | 4.57 | 206949 | 9369.72 | 2.14% | 1.00 |
| 2025-09-04 | 4.51 | 4.52 | 0.02 | 0.44% | 4.46 | 4.56 | 203447 | 9192.35 | 2.10% | 0.00 |
| 2025-09-03 | 4.61 | 4.50 | -0.11 | -2.39% | 4.48 | 4.62 | 196460 | 8948.84 | 2.03% | 0.00 |
| 2025-09-02 | 4.68 | 4.61 | -0.08 | -1.71% | 4.55 | 4.69 | 249841 | 11491.15 | 2.58% | 0.00 |
| 2025-09-01 | 4.60 | 4.69 | 0.10 | 2.18% | 4.56 | 4.70 | 285527 | 13288.50 | 2.95% | 0.00 |
| 2025-08-29 | 4.61 | 4.59 | -0.04 | -0.86% | 4.56 | 4.63 | 214768 | 9866.90 | 2.22% | 0.00 |
| 2025-08-28 | 4.65 | 4.63 | -0.01 | -0.22% | 4.46 | 4.68 | 367489 | 16838.02 | 3.80% | 0.00 |
| 2025-08-27 | 4.83 | 4.64 | -0.20 | -4.13% | 4.64 | 4.85 | 518523 | 24609.80 | 5.35% | 31.00 |
| 2025-08-26 | 4.83 | 4.84 | -0.02 | -0.41% | 4.82 | 4.86 | 256340 | 12414.51 | 2.65% | 0.00 |
| 2025-08-25 | 4.84 | 4.86 | 0.02 | 0.41% | 4.81 | 4.88 | 372959 | 18066.20 | 3.85% | 0.00 |
| 2025-08-22 | 4.85 | 4.84 | -0.02 | -0.41% | 4.78 | 4.87 | 398819 | 19212.74 | 4.12% | 0.00 |
| 2025-08-21 | 4.91 | 4.86 | -0.06 | -1.22% | 4.83 | 4.93 | 389807 | 18996.96 | 4.03% | 0.00 |
| 2025-08-20 | 4.93 | 4.92 | -0.03 | -0.61% | 4.84 | 4.94 | 505192 | 24652.24 | 5.22% | 0.00 |
| 2025-08-19 | 4.88 | 4.95 | 0.04 | 0.81% | 4.86 | 5.11 | 769148 | 38270.23 | 7.95% | 35.00 |
| 2025-08-18 | 4.88 | 4.91 | 0.01 | 0.20% | 4.85 | 4.93 | 801623 | 39137.79 | 8.28% | 0.00 |
| 2025-08-15 | 4.83 | 4.90 | -0.02 | -0.41% | 4.78 | 4.91 | 882168 | 42800.29 | 9.11% | 40.00 |
| 2025-08-14 | 5.07 | 4.92 | 0.01 | 0.20% | 4.87 | 5.19 | 1293167 | 65121.63 | 13.36% | 0.00 |
| 2025-08-13 | 4.97 | 4.91 | -0.11 | -2.19% | 4.80 | 4.99 | 1254135 | 61244.48 | 12.96% | 0.00 |
| 2025-08-12 | 4.94 | 5.02 | 0.36 | 7.73% | 4.94 | 5.48 | 2007824 | 103805.31 | 20.74% | 30.00 |
| 2025-08-11 | 4.57 | 4.66 | 0.09 | 1.97% | 4.56 | 4.68 | 339388 | 15715.35 | 3.51% | 1.00 |
| 2025-08-08 | 4.55 | 4.57 | 0.01 | 0.22% | 4.52 | 4.63 | 302969 | 13861.92 | 3.13% | 0.00 |
| 2025-08-07 | 4.58 | 4.56 | -0.03 | -0.65% | 4.53 | 4.64 | 347558 | 15902.31 | 3.59% | 1.00 |
| 2025-08-06 | 4.66 | 4.59 | -0.09 | -1.92% | 4.56 | 4.74 | 451909 | 20793.30 | 4.67% | 0.00 |
| 2025-08-05 | 4.73 | 4.68 | -0.05 | -1.06% | 4.65 | 4.78 | 389448 | 18289.87 | 4.02% | 1.00 |
| 2025-08-04 | 4.66 | 4.73 | 0.03 | 0.64% | 4.56 | 4.73 | 530556 | 24664.36 | 5.48% | 0.00 |
| 2025-08-01 | 4.65 | 4.70 | 0.02 | 0.43% | 4.65 | 4.81 | 506547 | 23971.77 | 5.23% | 0.00 |
| 2025-07-31 | 4.71 | 4.68 | -0.06 | -1.27% | 4.65 | 4.77 | 524662 | 24710.40 | 5.42% | 0.00 |
| 2025-07-30 | 4.67 | 4.74 | 0.05 | 1.07% | 4.66 | 4.79 | 625098 | 29630.52 | 6.46% | 0.00 |
| 2025-07-29 | 4.70 | 4.69 | 0.01 | 0.21% | 4.60 | 4.72 | 468950 | 21917.77 | 4.85% | 0.00 |
| 2025-07-28 | 4.60 | 4.68 | 0.06 | 1.30% | 4.60 | 4.75 | 459643 | 21565.59 | 4.75% | 0.00 |
| 2025-07-25 | 4.62 | 4.62 | -0.02 | -0.43% | 4.60 | 4.72 | 435794 | 20299.37 | 4.50% | 3.00 |
| 2025-07-24 | 4.53 | 4.64 | 0.13 | 2.88% | 4.51 | 4.65 | 506244 | 23289.99 | 5.23% | 100.00 |
| 2025-07-23 | 4.55 | 4.51 | -0.04 | -0.88% | 4.51 | 4.59 | 328068 | 14898.09 | 3.39% | 0.00 |
| 2025-07-22 | 4.58 | 4.55 | -0.02 | -0.44% | 4.51 | 4.60 | 360063 | 16377.63 | 3.72% | 0.00 |
| 2025-07-21 | 4.53 | 4.57 | -0.02 | -0.44% | 4.50 | 4.60 | 509583 | 23250.99 | 5.26% | 0.00 |
| 2025-07-18 | 4.61 | 4.59 | -0.05 | -1.08% | 4.52 | 4.63 | 429714 | 19590.20 | 4.44% | 28.00 |
| 2025-07-17 | 4.52 | 4.64 | 0.11 | 2.43% | 4.51 | 4.73 | 823800 | 38221.16 | 8.51% | 80.00 |
| 2025-07-16 | 4.40 | 4.53 | 0.13 | 2.95% | 4.37 | 4.54 | 511677 | 22948.84 | 5.29% | 130.00 |
| 2025-07-15 | 4.47 | 4.40 | -0.09 | -2.00% | 4.36 | 4.48 | 298857 | 13156.60 | 3.09% | 0.00 |
| 2025-07-14 | 4.43 | 4.49 | 0.06 | 1.35% | 4.41 | 4.49 | 301848 | 13475.40 | 3.12% | 261.00 |
| 2025-07-11 | 4.42 | 4.43 | 0.01 | 0.23% | 4.40 | 4.45 | 240490 | 10649.89 | 2.48% | 0.00 |
| 2025-07-10 | 4.35 | 4.42 | 0.06 | 1.38% | 4.35 | 4.46 | 384791 | 16990.18 | 3.98% | 0.00 |
| 2025-07-09 | 4.38 | 4.36 | -0.03 | -0.68% | 4.33 | 4.39 | 265028 | 11567.13 | 2.74% | 0.00 |
| 2025-07-08 | 4.35 | 4.39 | 0.02 | 0.46% | 4.35 | 4.44 | 297878 | 13061.43 | 3.08% | 0.00 |
| 2025-07-07 | 4.36 | 4.37 | 0.01 | 0.23% | 4.35 | 4.40 | 201562 | 8807.19 | 2.08% | 0.00 |
| 2025-07-04 | 4.37 | 4.36 | -0.03 | -0.68% | 4.34 | 4.48 | 297433 | 13020.58 | 3.07% | 0.00 |
深证大盘股票行情在线 K线走势图
福安药业(300194)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
