福安药业(300194) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-02-25 | 4.40 | 4.46 | 4.31 | 4.32 | -0.07 | -1.59 | 131,014 | 5,708 | 3.42 | 1.10 |
| 2021-02-24 | 4.38 | 4.47 | 4.33 | 4.39 | 0.01 | 0.23 | 164,371 | 7,223 | 3.20 | 1.38 |
| 2021-02-23 | 4.46 | 4.59 | 4.34 | 4.38 | -0.10 | -2.23 | 197,100 | 8,724 | 5.58 | 1.66 |
| 2021-02-22 | 4.46 | 4.60 | 4.42 | 4.48 | 0.06 | 1.36 | 327,186 | 14,814 | 4.07 | 2.75 |
| 2021-02-19 | 4.25 | 4.45 | 4.19 | 4.42 | 0.21 | 4.99 | 264,506 | 11,471 | 6.18 | 2.22 |
| 2021-02-18 | 4.10 | 4.27 | 4.09 | 4.21 | 0.15 | 3.69 | 246,901 | 10,359 | 4.43 | 2.08 |
| 2021-02-10 | 4.08 | 4.14 | 4.01 | 4.06 | 0.07 | 1.75 | 193,413 | 7,865 | 3.26 | 1.63 |
| 2021-02-09 | 3.93 | 4.02 | 3.88 | 3.99 | 0.06 | 1.53 | 162,299 | 6,399 | 3.56 | 1.36 |
| 2021-02-08 | 3.96 | 4.00 | 3.90 | 3.93 | 0.00 | 0.00 | 141,487 | 5,581 | 2.54 | 1.19 |
| 2021-02-05 | 3.97 | 4.11 | 3.92 | 3.93 | -0.06 | -1.50 | 135,926 | 5,450 | 4.76 | 1.14 |
| 2021-02-04 | 4.19 | 4.21 | 3.93 | 3.99 | -0.14 | -3.39 | 203,884 | 8,206 | 6.78 | 1.71 |
| 2021-02-03 | 4.25 | 4.25 | 4.11 | 4.13 | -0.06 | -1.43 | 140,318 | 5,872 | 3.34 | 1.18 |
| 2021-02-02 | 4.18 | 4.28 | 4.15 | 4.19 | 0.02 | 0.48 | 126,259 | 5,315 | 3.12 | 1.06 |
| 2021-02-01 | 4.13 | 4.24 | 4.12 | 4.17 | -0.01 | -0.24 | 143,927 | 5,994 | 2.87 | 1.21 |
| 2021-01-29 | 4.38 | 4.42 | 4.12 | 4.18 | -0.20 | -4.57 | 209,661 | 8,855 | 6.85 | 1.76 |
| 2021-01-28 | 4.33 | 4.43 | 4.31 | 4.38 | 0.03 | 0.69 | 169,966 | 7,433 | 2.76 | 1.43 |
| 2021-01-27 | 4.37 | 4.43 | 4.30 | 4.35 | -0.02 | -0.46 | 138,417 | 6,036 | 2.97 | 1.16 |
| 2021-01-26 | 4.39 | 4.47 | 4.34 | 4.37 | -0.01 | -0.23 | 167,609 | 7,361 | 2.97 | 1.41 |
| 2021-01-25 | 4.66 | 4.66 | 4.33 | 4.38 | -0.30 | -6.41 | 385,502 | 17,205 | 7.05 | 3.24 |
| 2021-01-22 | 4.74 | 4.77 | 4.66 | 4.68 | -0.10 | -2.09 | 194,376 | 9,147 | 2.30 | 1.63 |
| 2021-01-21 | 4.71 | 4.82 | 4.68 | 4.78 | 0.03 | 0.63 | 216,446 | 10,275 | 2.95 | 1.82 |
| 2021-01-20 | 4.80 | 4.83 | 4.70 | 4.75 | -0.05 | -1.04 | 181,888 | 8,636 | 2.71 | 1.53 |
| 2021-01-19 | 4.70 | 4.88 | 4.69 | 4.80 | 0.06 | 1.27 | 265,343 | 12,760 | 4.01 | 2.23 |
| 2021-01-18 | 4.65 | 4.76 | 4.64 | 4.74 | 0.06 | 1.28 | 161,028 | 7,579 | 2.56 | 1.35 |
| 2021-01-15 | 4.72 | 4.81 | 4.64 | 4.68 | 0.01 | 0.21 | 187,676 | 8,844 | 3.64 | 1.58 |
| 2021-01-14 | 4.52 | 4.77 | 4.41 | 4.67 | 0.15 | 3.32 | 367,956 | 16,906 | 7.96 | 3.09 |
| 2021-01-13 | 4.74 | 4.76 | 4.52 | 4.52 | -0.22 | -4.64 | 267,163 | 12,263 | 5.06 | 2.25 |
| 2021-01-12 | 4.72 | 4.83 | 4.70 | 4.74 | 0.00 | 0.00 | 127,264 | 6,050 | 2.74 | 1.07 |
| 2021-01-11 | 4.89 | 4.92 | 4.73 | 4.74 | -0.20 | -4.05 | 235,702 | 11,367 | 3.85 | 1.98 |
| 2021-01-08 | 4.90 | 4.99 | 4.81 | 4.94 | -0.10 | -1.98 | 247,352 | 12,127 | 3.57 | 2.08 |
| 2021-01-07 | 5.18 | 5.35 | 5.02 | 5.04 | -0.04 | -0.79 | 435,974 | 22,614 | 6.50 | 3.66 |
| 2021-01-06 | 4.99 | 5.15 | 4.82 | 5.08 | 0.08 | 1.60 | 407,363 | 20,253 | 6.60 | 3.42 |
| 2021-01-05 | 4.97 | 5.06 | 4.95 | 5.00 | 0.05 | 1.01 | 207,528 | 10,380 | 2.22 | 1.74 |
| 2021-01-04 | 4.94 | 4.99 | 4.89 | 4.95 | 0.02 | 0.41 | 220,345 | 10,886 | 2.03 | 1.85 |
