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 |
|---|
| 2025-06-16 | 4.28 | 4.36 | 0.08 | 1.87% | 4.24 | 4.44 | 553042 | 24068.22 | 5.71% | 0.00 |
| 2025-06-13 | 4.33 | 4.28 | -0.06 | -1.38% | 4.24 | 4.36 | 362081 | 15547.83 | 3.74% | 0.00 |
| 2025-06-12 | 4.33 | 4.34 | 0.00 | 0.00% | 4.30 | 4.35 | 170320 | 7367.03 | 1.76% | 0.00 |
| 2025-06-11 | 4.35 | 4.34 | -0.01 | -0.23% | 4.32 | 4.39 | 233070 | 10122.00 | 2.41% | 0.00 |
| 2025-06-10 | 4.32 | 4.35 | 0.01 | 0.23% | 4.29 | 4.41 | 410401 | 17899.25 | 4.24% | 6.00 |
| 2025-06-09 | 4.22 | 4.34 | 0.13 | 3.09% | 4.21 | 4.35 | 429527 | 18540.66 | 4.44% | 0.00 |
| 2025-06-06 | 4.22 | 4.21 | -0.02 | -0.47% | 4.19 | 4.27 | 174233 | 7354.17 | 1.80% | 0.00 |
| 2025-06-05 | 4.27 | 4.23 | -0.05 | -1.17% | 4.20 | 4.29 | 291142 | 12322.55 | 3.01% | 0.00 |
| 2025-06-04 | 4.29 | 4.28 | 0.00 | 0.00% | 4.23 | 4.35 | 285435 | 12175.30 | 2.95% | 0.00 |
| 2025-06-03 | 4.14 | 4.28 | 0.12 | 2.88% | 4.14 | 4.29 | 373995 | 15818.01 | 3.86% | 0.00 |
| 2025-05-30 | 4.14 | 4.16 | 0.00 | 0.00% | 4.14 | 4.23 | 312638 | 13071.59 | 3.23% | 0.00 |
| 2025-05-29 | 4.08 | 4.16 | 0.08 | 1.96% | 4.05 | 4.17 | 317350 | 13110.75 | 3.28% | 0.00 |
| 2025-05-28 | 4.10 | 4.08 | -0.01 | -0.24% | 4.05 | 4.12 | 148256 | 6044.09 | 1.53% | 0.00 |
| 2025-05-27 | 4.09 | 4.14 | 0.04 | 0.98% | 4.07 | 4.15 | 220041 | 9068.66 | 2.27% | 0.00 |
| 2025-05-26 | 4.14 | 4.10 | -0.04 | -0.97% | 4.06 | 4.16 | 284659 | 11655.19 | 2.94% | 0.00 |
| 2025-05-23 | 4.13 | 4.14 | 0.01 | 0.24% | 4.12 | 4.23 | 325782 | 13641.11 | 3.37% | 10.00 |
| 2025-05-22 | 4.18 | 4.13 | -0.06 | -1.43% | 4.12 | 4.18 | 172635 | 7162.27 | 1.78% | 0.00 |
| 2025-05-21 | 4.18 | 4.19 | -0.01 | -0.24% | 4.18 | 4.24 | 206276 | 8680.91 | 2.13% | 0.00 |
| 2025-05-20 | 4.14 | 4.20 | 0.05 | 1.20% | 4.14 | 4.28 | 215858 | 9053.57 | 2.23% | 0.00 |
| 2025-05-19 | 4.17 | 4.15 | -0.03 | -0.72% | 4.12 | 4.18 | 181881 | 7537.23 | 1.88% | 0.00 |
| 2025-05-16 | 4.12 | 4.18 | 0.06 | 1.46% | 4.10 | 4.19 | 296132 | 12306.14 | 3.06% | 20.00 |
| 2025-05-15 | 4.12 | 4.12 | -0.01 | -0.24% | 4.11 | 4.16 | 183980 | 7613.02 | 1.90% | 0.00 |
| 2025-05-14 | 4.11 | 4.13 | 0.00 | 0.00% | 4.08 | 4.15 | 178257 | 7325.50 | 1.84% | 0.00 |
| 2025-05-13 | 4.15 | 4.13 | 0.00 | 0.00% | 4.11 | 4.16 | 152968 | 6320.16 | 1.58% | 0.00 |
| 2025-05-12 | 4.14 | 4.13 | 0.01 | 0.24% | 4.10 | 4.15 | 151887 | 6256.41 | 1.57% | 0.00 |
| 2025-05-09 | 4.14 | 4.12 | -0.03 | -0.72% | 4.11 | 4.16 | 145566 | 6015.00 | 1.50% | 0.00 |
| 2025-05-08 | 4.11 | 4.15 | 0.02 | 0.48% | 4.11 | 4.16 | 176463 | 7310.87 | 1.82% | 0.00 |
| 2025-05-07 | 4.13 | 4.13 | 0.03 | 0.73% | 4.10 | 4.17 | 268589 | 11111.21 | 2.77% | 0.00 |
| 2025-05-06 | 4.04 | 4.10 | 0.08 | 1.99% | 4.04 | 4.10 | 215842 | 8806.44 | 2.23% | 0.00 |
| 2025-04-30 | 4.04 | 4.02 | -0.02 | -0.50% | 4.01 | 4.06 | 199533 | 8047.69 | 2.06% | 33.00 |
| 2025-04-29 | 4.03 | 4.04 | -0.01 | -0.25% | 4.02 | 4.09 | 162926 | 6602.56 | 1.68% | 0.00 |
| 2025-04-28 | 4.15 | 4.05 | -0.09 | -2.17% | 4.03 | 4.15 | 241412 | 9794.49 | 2.49% | 0.00 |
| 2025-04-25 | 4.17 | 4.14 | -0.03 | -0.72% | 4.13 | 4.20 | 285752 | 11867.08 | 2.95% | 0.00 |
| 2025-04-24 | 4.24 | 4.17 | -0.19 | -4.36% | 4.09 | 4.25 | 538263 | 22404.68 | 5.56% | 0.00 |
| 2025-04-23 | 4.37 | 4.36 | -0.02 | -0.46% | 4.33 | 4.40 | 272306 | 11864.74 | 2.81% | 39.00 |
| 2025-04-22 | 4.27 | 4.38 | 0.11 | 2.58% | 4.25 | 4.39 | 356541 | 15445.25 | 3.68% | 25.00 |
| 2025-04-21 | 4.19 | 4.27 | 0.07 | 1.67% | 4.17 | 4.29 | 282423 | 12019.65 | 2.92% | 0.00 |
| 2025-04-18 | 4.17 | 4.20 | 0.02 | 0.48% | 4.15 | 4.24 | 180348 | 7559.71 | 1.86% | 0.00 |
| 2025-04-17 | 4.14 | 4.18 | 0.01 | 0.24% | 4.12 | 4.21 | 167644 | 7016.22 | 1.73% | 0.00 |
| 2025-04-16 | 4.24 | 4.17 | -0.09 | -2.11% | 4.10 | 4.24 | 288183 | 12020.09 | 2.98% | 0.00 |
| 2025-04-15 | 4.22 | 4.26 | 0.02 | 0.47% | 4.17 | 4.29 | 302076 | 12825.83 | 3.12% | 0.00 |
| 2025-04-14 | 4.21 | 4.24 | 0.07 | 1.68% | 4.19 | 4.28 | 306419 | 12964.95 | 3.17% | 0.00 |
| 2025-04-11 | 4.15 | 4.17 | -0.02 | -0.48% | 4.13 | 4.23 | 247608 | 10353.48 | 2.56% | 5.00 |
| 2025-04-10 | 4.21 | 4.19 | 0.02 | 0.48% | 4.18 | 4.30 | 477826 | 20261.11 | 4.94% | 10.00 |
| 2025-04-09 | 4.01 | 4.17 | 0.06 | 1.46% | 3.77 | 4.18 | 547905 | 21887.26 | 5.66% | 0.00 |
| 2025-04-08 | 4.08 | 4.11 | 0.10 | 2.49% | 4.01 | 4.20 | 469493 | 19287.72 | 4.85% | 38.00 |
| 2025-04-07 | 4.42 | 4.01 | -0.63 | -13.58% | 3.87 | 4.53 | 826827 | 34617.71 | 8.54% | 184.00 |
| 2025-04-03 | 4.54 | 4.64 | 0.07 | 1.53% | 4.53 | 4.70 | 542574 | 25140.54 | 5.61% | 2.00 |
| 2025-04-02 | 4.60 | 4.57 | -0.03 | -0.65% | 4.54 | 4.61 | 334646 | 15306.45 | 3.46% | 3.00 |
| 2025-04-01 | 4.42 | 4.60 | 0.20 | 4.55% | 4.41 | 4.68 | 757716 | 34809.16 | 7.83% | 2.00 |
| 2025-03-31 | 4.44 | 4.40 | -0.09 | -2.00% | 4.35 | 4.48 | 333326 | 14713.15 | 3.44% | 3.00 |
| 2025-03-28 | 4.54 | 4.49 | -0.07 | -1.54% | 4.49 | 4.63 | 438658 | 19954.91 | 4.53% | 5.00 |
| 2025-03-27 | 4.51 | 4.56 | 0.03 | 0.66% | 4.44 | 4.58 | 418484 | 18915.20 | 4.32% | 10.00 |
| 2025-03-26 | 4.46 | 4.53 | 0.04 | 0.89% | 4.44 | 4.56 | 454712 | 20532.73 | 4.70% | 1.00 |
| 2025-03-25 | 4.32 | 4.49 | 0.17 | 3.94% | 4.30 | 4.52 | 548036 | 24323.59 | 5.66% | 126.00 |
| 2025-03-24 | 4.41 | 4.32 | -0.08 | -1.82% | 4.25 | 4.43 | 299708 | 12988.98 | 3.10% | 0.00 |
| 2025-03-21 | 4.46 | 4.40 | -0.05 | -1.12% | 4.39 | 4.51 | 280436 | 12463.68 | 2.90% | 0.00 |
| 2025-03-20 | 4.45 | 4.45 | -0.01 | -0.22% | 4.44 | 4.47 | 208380 | 9281.56 | 2.15% | 0.00 |
| 2025-03-19 | 4.49 | 4.46 | -0.05 | -1.11% | 4.44 | 4.52 | 236438 | 10559.37 | 2.44% | 31.00 |
| 2025-03-18 | 4.49 | 4.51 | 0.02 | 0.45% | 4.45 | 4.55 | 365235 | 16412.82 | 3.77% | 0.00 |
| 2025-03-17 | 4.41 | 4.49 | 0.08 | 1.81% | 4.38 | 4.51 | 419697 | 18664.84 | 4.34% | 0.00 |
| 2025-03-14 | 4.30 | 4.41 | 0.13 | 3.04% | 4.28 | 4.41 | 351242 | 15295.79 | 3.63% | 0.00 |
| 2025-03-13 | 4.32 | 4.28 | -0.05 | -1.15% | 4.24 | 4.34 | 182037 | 7790.65 | 1.88% | 0.00 |
| 2025-03-12 | 4.31 | 4.33 | 0.02 | 0.46% | 4.30 | 4.35 | 232435 | 10056.61 | 2.40% | 0.00 |
| 2025-03-11 | 4.27 | 4.31 | 0.01 | 0.23% | 4.23 | 4.32 | 195571 | 8357.65 | 2.02% | 0.00 |
| 2025-03-10 | 4.26 | 4.30 | 0.05 | 1.18% | 4.25 | 4.31 | 206866 | 8866.72 | 2.14% | 0.00 |
| 2025-03-07 | 4.27 | 4.25 | -0.04 | -0.93% | 4.24 | 4.30 | 219106 | 9346.81 | 2.26% | 0.00 |
| 2025-03-06 | 4.25 | 4.29 | 0.05 | 1.18% | 4.23 | 4.29 | 222565 | 9494.26 | 2.30% | 0.00 |
| 2025-03-05 | 4.26 | 4.24 | -0.02 | -0.47% | 4.20 | 4.28 | 149541 | 6315.33 | 1.55% | 0.00 |
| 2025-03-04 | 4.22 | 4.26 | 0.02 | 0.47% | 4.18 | 4.27 | 171055 | 7265.89 | 1.77% | 0.00 |
| 2025-03-03 | 4.22 | 4.24 | 0.02 | 0.47% | 4.21 | 4.30 | 194499 | 8281.19 | 2.01% | 0.00 |
| 2025-02-28 | 4.33 | 4.22 | -0.13 | -2.99% | 4.21 | 4.36 | 266082 | 11374.40 | 2.75% | 0.00 |
| 2025-02-27 | 4.37 | 4.35 | -0.02 | -0.46% | 4.30 | 4.40 | 230452 | 10016.66 | 2.38% | 0.00 |
| 2025-02-26 | 4.33 | 4.37 | 0.03 | 0.69% | 4.33 | 4.38 | 206212 | 8981.50 | 2.13% | 0.00 |
| 2025-02-25 | 4.37 | 4.34 | -0.05 | -1.14% | 4.33 | 4.39 | 167658 | 7301.71 | 1.73% | 0.00 |
| 2025-02-24 | 4.37 | 4.39 | 0.02 | 0.46% | 4.35 | 4.41 | 205962 | 9016.99 | 2.13% | 0.00 |
| 2025-02-21 | 4.39 | 4.37 | -0.03 | -0.68% | 4.33 | 4.42 | 213813 | 9334.10 | 2.21% | 0.00 |
| 2025-02-20 | 4.38 | 4.40 | 0.02 | 0.46% | 4.36 | 4.46 | 223273 | 9865.09 | 2.31% | 0.00 |
| 2025-02-19 | 4.33 | 4.38 | 0.05 | 1.15% | 4.31 | 4.38 | 189118 | 8224.70 | 1.95% | 0.00 |
| 2025-02-18 | 4.48 | 4.33 | -0.18 | -3.99% | 4.31 | 4.51 | 341748 | 15020.25 | 3.53% | 0.00 |
深证大盘股票行情在线 K线走势图
