千金药业 sh.600479
10.19
+0.69%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.15 | 10.30 | 10.10 | 10.19 | +0.69% | 0.41 | 0.97% |
| 2026-05-21 | 10.22 | 10.35 | 10.09 | 10.12 | -0.88% | 0.62 | 1.46% |
| 2026-05-20 | 10.30 | 10.30 | 10.15 | 10.21 | -0.58% | 0.35 | 0.81% |
| 2026-05-19 | 10.18 | 10.30 | 10.18 | 10.27 | +0.88% | 0.40 | 0.94% |
| 2026-05-18 | 10.38 | 10.38 | 10.12 | 10.18 | -1.93% | 0.79 | 1.86% |
| 2026-05-15 | 10.36 | 10.44 | 10.29 | 10.38 | +0.19% | 0.64 | 1.49% |
| 2026-05-14 | 10.50 | 10.50 | 10.36 | 10.36 | -1.71% | 0.69 | 1.57% |
| 2026-05-13 | 10.63 | 10.63 | 10.49 | 10.54 | -0.47% | 0.67 | 1.53% |
| 2026-05-12 | 10.78 | 10.78 | 10.56 | 10.59 | -1.94% | 0.91 | 2.05% |
| 2026-05-11 | 10.78 | 10.81 | 10.63 | 10.80 | +0.28% | 1.14 | 2.53% |
| 2026-05-08 | 10.75 | 10.84 | 10.69 | 10.77 | +0.19% | 0.91 | 2.03% |
| 2026-05-07 | 10.85 | 10.92 | 10.69 | 10.75 | -1.01% | 1.20 | 2.67% |
| 2026-05-06 | 11.01 | 11.07 | 10.81 | 10.86 | -1.36% | 1.65 | 3.62% |
| 2026-04-30 | 10.93 | 11.17 | 10.93 | 11.01 | -0.54% | 1.70 | 3.69% |
| 2026-04-29 | 10.80 | 11.07 | 10.74 | 11.07 | +4.63% | 2.37 | 5.18% |
| 2026-04-28 | 10.55 | 10.69 | 10.51 | 10.58 | -0.19% | 0.63 | 1.41% |
| 2026-04-27 | 10.55 | 10.62 | 10.42 | 10.60 | -0.09% | 0.72 | 1.64% |
| 2026-04-24 | 10.48 | 10.61 | 10.42 | 10.61 | +1.05% | 0.53 | 1.19% |
| 2026-04-23 | 10.45 | 10.55 | 10.41 | 10.50 | +0.19% | 0.57 | 1.31% |
| 2026-04-22 | 10.52 | 10.52 | 10.41 | 10.48 | -0.29% | 0.44 | 1.01% |