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 |
|---|
| 2026-02-03 | 4.40 | 4.43 | 0.06 | 1.37% | 4.38 | 4.44 | 135557 | 5976.63 | 1.40% | 0.00 |
| 2026-02-02 | 4.44 | 4.37 | -0.12 | -2.67% | 4.36 | 4.47 | 233493 | 10340.63 | 2.41% | 0.00 |
| 2026-01-30 | 4.51 | 4.49 | -0.03 | -0.66% | 4.47 | 4.55 | 196692 | 8863.47 | 2.03% | 0.00 |
| 2026-01-29 | 4.56 | 4.52 | -0.06 | -1.31% | 4.48 | 4.57 | 311926 | 14128.90 | 3.22% | 0.00 |
| 2026-01-28 | 4.68 | 4.58 | -0.09 | -1.93% | 4.57 | 4.68 | 329738 | 15154.93 | 3.41% | 55.00 |
| 2026-01-27 | 4.70 | 4.67 | -0.07 | -1.48% | 4.56 | 4.71 | 498324 | 23078.64 | 5.15% | 55.00 |
| 2026-01-26 | 4.65 | 4.74 | 0.10 | 2.16% | 4.63 | 4.75 | 581030 | 27272.54 | 6.00% | 43.00 |
| 2026-01-23 | 4.61 | 4.64 | 0.02 | 0.43% | 4.60 | 4.64 | 276256 | 12760.77 | 2.85% | 0.00 |
| 2026-01-22 | 4.57 | 4.62 | 0.05 | 1.09% | 4.56 | 4.62 | 283992 | 13045.18 | 2.93% | 30.00 |
| 2026-01-21 | 4.58 | 4.57 | -0.02 | -0.44% | 4.55 | 4.59 | 180958 | 8271.42 | 1.87% | 0.00 |
| 2026-01-20 | 4.56 | 4.59 | 0.04 | 0.88% | 4.54 | 4.59 | 202367 | 9229.96 | 2.09% | 0.00 |
| 2026-01-19 | 4.51 | 4.55 | 0.02 | 0.44% | 4.50 | 4.56 | 156382 | 7097.47 | 1.61% | 50.00 |
| 2026-01-16 | 4.60 | 4.53 | -0.07 | -1.52% | 4.51 | 4.61 | 247985 | 11287.19 | 2.56% | 0.00 |
| 2026-01-15 | 4.60 | 4.60 | -0.02 | -0.43% | 4.56 | 4.65 | 266348 | 12244.97 | 2.75% | 0.00 |
| 2026-01-14 | 4.58 | 4.62 | 0.03 | 0.65% | 4.55 | 4.65 | 549983 | 25321.84 | 5.68% | 0.00 |
| 2026-01-13 | 4.51 | 4.59 | 0.07 | 1.55% | 4.51 | 4.65 | 594853 | 27314.47 | 6.14% | 0.00 |
| 2026-01-12 | 4.49 | 4.52 | 0.03 | 0.67% | 4.47 | 4.52 | 303524 | 13655.25 | 3.13% | 0.00 |
| 2026-01-09 | 4.48 | 4.49 | 0.01 | 0.22% | 4.45 | 4.49 | 250358 | 11200.35 | 2.59% | 0.00 |
| 2026-01-08 | 4.46 | 4.48 | 0.02 | 0.45% | 4.44 | 4.49 | 180043 | 8045.64 | 1.86% | 0.00 |
| 2026-01-07 | 4.50 | 4.46 | -0.05 | -1.11% | 4.45 | 4.51 | 176920 | 7925.06 | 1.83% | 0.00 |
| 2026-01-06 | 4.49 | 4.51 | 0.01 | 0.22% | 4.48 | 4.51 | 193970 | 8722.15 | 2.00% | 0.00 |
| 2026-01-05 | 4.42 | 4.50 | 0.07 | 1.58% | 4.41 | 4.51 | 201693 | 9030.15 | 2.08% | 0.00 |
| 2025-12-31 | 4.45 | 4.43 | -0.01 | -0.23% | 4.42 | 4.47 | 125511 | 5567.48 | 1.30% | 0.00 |
| 2025-12-30 | 4.43 | 4.44 | -0.01 | -0.22% | 4.41 | 4.45 | 111432 | 4939.42 | 1.15% | 0.00 |
| 2025-12-29 | 4.46 | 4.45 | -0.02 | -0.45% | 4.43 | 4.47 | 134446 | 5987.34 | 1.39% | 0.00 |
| 2025-12-26 | 4.51 | 4.47 | -0.05 | -1.11% | 4.46 | 4.53 | 281690 | 12654.60 | 2.91% | 0.00 |
| 2025-12-25 | 4.56 | 4.52 | -0.04 | -0.88% | 4.50 | 4.57 | 230196 | 10411.65 | 2.38% | 0.00 |
| 2025-12-24 | 4.54 | 4.56 | 0.03 | 0.66% | 4.51 | 4.57 | 175794 | 7987.01 | 1.82% | 0.00 |
| 2025-12-23 | 4.58 | 4.53 | -0.06 | -1.31% | 4.51 | 4.61 | 231734 | 10542.07 | 2.39% | 0.00 |
| 2025-12-22 | 4.70 | 4.59 | -0.11 | -2.34% | 4.59 | 4.70 | 464735 | 21515.29 | 4.80% | 0.00 |
| 2025-12-19 | 4.63 | 4.70 | 0.04 | 0.86% | 4.60 | 4.71 | 389146 | 18177.02 | 4.02% | 33.00 |
| 2025-12-18 | 4.68 | 4.66 | -0.06 | -1.27% | 4.66 | 4.75 | 382377 | 17947.71 | 3.95% | 215.00 |
| 2025-12-17 | 4.57 | 4.72 | 0.14 | 3.06% | 4.50 | 4.79 | 621129 | 28951.62 | 6.41% | 104.00 |
| 2025-12-16 | 4.65 | 4.58 | -0.18 | -3.78% | 4.57 | 4.73 | 513977 | 23852.38 | 5.31% | 0.00 |
| 2025-12-15 | 4.91 | 4.76 | 0.04 | 0.85% | 4.74 | 5.00 | 982149 | 47320.86 | 10.14% | 158.00 |
| 2025-12-12 | 4.51 | 4.72 | 0.24 | 5.36% | 4.44 | 4.78 | 820442 | 38398.01 | 8.47% | 112.00 |
| 2025-12-11 | 4.56 | 4.48 | -0.08 | -1.75% | 4.47 | 4.60 | 200423 | 9081.71 | 2.07% | 0.00 |
| 2025-12-10 | 4.48 | 4.56 | 0.07 | 1.56% | 4.44 | 4.59 | 206675 | 9351.98 | 2.13% | 0.00 |
| 2025-12-09 | 4.58 | 4.49 | -0.09 | -1.97% | 4.48 | 4.59 | 178322 | 8073.34 | 1.84% | 0.00 |
| 2025-12-08 | 4.63 | 4.58 | -0.04 | -0.87% | 4.56 | 4.64 | 211713 | 9725.08 | 2.19% | 0.00 |
| 2025-12-05 | 4.65 | 4.62 | -0.04 | -0.86% | 4.53 | 4.65 | 302040 | 13837.85 | 3.12% | 0.00 |
| 2025-12-04 | 4.60 | 4.66 | 0.04 | 0.87% | 4.54 | 4.72 | 439123 | 20424.68 | 4.53% | 0.00 |
| 2025-12-03 | 4.64 | 4.62 | -0.02 | -0.43% | 4.60 | 4.70 | 255709 | 11853.45 | 2.64% | 0.00 |
| 2025-12-02 | 4.58 | 4.64 | 0.03 | 0.65% | 4.53 | 4.66 | 249557 | 11513.90 | 2.58% | 50.00 |
| 2025-12-01 | 4.53 | 4.61 | 0.07 | 1.54% | 4.52 | 4.62 | 208912 | 9575.35 | 2.16% | 63.00 |
| 2025-11-28 | 4.56 | 4.54 | -0.03 | -0.66% | 4.49 | 4.58 | 168048 | 7595.57 | 1.74% | 0.00 |
| 2025-11-27 | 4.58 | 4.57 | -0.02 | -0.44% | 4.51 | 4.59 | 197676 | 8990.50 | 2.04% | 0.00 |
| 2025-11-26 | 4.51 | 4.59 | 0.07 | 1.55% | 4.50 | 4.65 | 362370 | 16652.86 | 3.74% | 116.00 |
| 2025-11-25 | 4.40 | 4.52 | 0.15 | 3.43% | 4.37 | 4.55 | 261066 | 11709.54 | 2.70% | 16.00 |
| 2025-11-24 | 4.32 | 4.37 | 0.06 | 1.39% | 4.32 | 4.39 | 189554 | 8272.88 | 1.96% | 3.00 |
| 2025-11-21 | 4.51 | 4.31 | -0.20 | -4.43% | 4.30 | 4.52 | 317570 | 13892.97 | 3.28% | 0.00 |
| 2025-11-20 | 4.50 | 4.51 | 0.01 | 0.22% | 4.48 | 4.56 | 200615 | 9068.34 | 2.07% | 0.00 |
| 2025-11-19 | 4.60 | 4.50 | -0.12 | -2.60% | 4.47 | 4.61 | 253180 | 11471.52 | 2.61% | 0.00 |
| 2025-11-18 | 4.66 | 4.62 | -0.06 | -1.28% | 4.58 | 4.70 | 231508 | 10700.07 | 2.39% | 0.00 |
| 2025-11-17 | 4.75 | 4.68 | -0.06 | -1.27% | 4.64 | 4.76 | 251009 | 11733.94 | 2.59% | 0.00 |
| 2025-11-14 | 4.72 | 4.74 | 0.01 | 0.21% | 4.70 | 4.77 | 242238 | 11509.09 | 2.50% | 0.00 |
| 2025-11-13 | 4.68 | 4.73 | 0.05 | 1.07% | 4.65 | 4.74 | 242256 | 11407.01 | 2.50% | 20.00 |
| 2025-11-12 | 4.69 | 4.68 | -0.02 | -0.43% | 4.64 | 4.74 | 222759 | 10427.30 | 2.30% | 0.00 |
| 2025-11-11 | 4.65 | 4.70 | 0.05 | 1.08% | 4.63 | 4.70 | 251974 | 11791.37 | 2.60% | 0.00 |
| 2025-11-10 | 4.60 | 4.65 | 0.05 | 1.09% | 4.60 | 4.66 | 191459 | 8887.24 | 1.98% | 8.00 |
| 2025-11-07 | 4.60 | 4.60 | -0.01 | -0.22% | 4.58 | 4.63 | 145236 | 6696.85 | 1.50% | 6.00 |
| 2025-11-06 | 4.64 | 4.61 | -0.02 | -0.43% | 4.58 | 4.64 | 142149 | 6541.86 | 1.47% | 0.00 |
| 2025-11-05 | 4.55 | 4.63 | 0.05 | 1.09% | 4.53 | 4.64 | 247191 | 11359.69 | 2.55% | 101.00 |
| 2025-11-04 | 4.53 | 4.58 | 0.04 | 0.88% | 4.50 | 4.64 | 309717 | 14167.11 | 3.20% | 0.00 |
| 2025-11-03 | 4.54 | 4.54 | 0.05 | 1.11% | 4.48 | 4.55 | 201489 | 9105.33 | 2.08% | 0.00 |
| 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 |
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
