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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.09 | 11.25 | 11.07 | 11.10 | +0.18% | 1.49 | 3.19% |
| 2025-08-18 | 11.06 | 11.14 | 11.00 | 11.08 | +0.36% | 1.52 | 3.28% |
| 2025-08-15 | 10.85 | 11.04 | 10.81 | 11.04 | +1.28% | 1.08 | 2.36% |
| 2025-08-14 | 11.09 | 11.10 | 10.88 | 10.90 | -1.36% | 1.08 | 2.35% |
| 2025-08-13 | 10.98 | 11.08 | 10.89 | 11.05 | +0.91% | 1.27 | 2.77% |
| 2025-08-12 | 11.03 | 11.14 | 10.92 | 10.95 | -0.73% | 1.11 | 2.40% |
| 2025-08-11 | 11.00 | 11.08 | 10.90 | 11.03 | -0.09% | 1.47 | 3.21% |
| 2025-08-08 | 10.87 | 11.19 | 10.83 | 11.04 | +2.22% | 2.49 | 5.39% |
| 2025-08-07 | 10.91 | 10.99 | 10.80 | 10.80 | -0.64% | 1.29 | 2.83% |
| 2025-08-06 | 11.10 | 11.18 | 10.82 | 10.87 | -1.90% | 2.21 | 4.83% |
| 2025-08-05 | 11.21 | 11.28 | 11.05 | 11.08 | -1.69% | 2.05 | 4.41% |
| 2025-08-04 | 11.35 | 11.42 | 11.07 | 11.27 | +0.09% | 2.35 | 5.00% |
| 2025-08-01 | 11.05 | 11.44 | 11.04 | 11.26 | +1.44% | 2.82 | 5.98% |
| 2025-07-31 | 11.25 | 11.34 | 11.05 | 11.10 | -0.36% | 2.63 | 5.62% |
| 2025-07-30 | 10.97 | 11.23 | 10.85 | 11.14 | +1.55% | 2.76 | 5.95% |
| 2025-07-29 | 10.92 | 11.09 | 10.77 | 10.97 | +1.20% | 1.85 | 4.03% |
| 2025-07-28 | 10.85 | 10.92 | 10.78 | 10.84 | -0.09% | 1.04 | 2.30% |
| 2025-07-25 | 10.83 | 10.95 | 10.80 | 10.85 | +0.28% | 1.03 | 2.27% |
| 2025-07-24 | 10.77 | 10.85 | 10.70 | 10.82 | +0.90% | 1.51 | 3.23% |
| 2025-07-23 | 10.67 | 10.85 | 10.67 | 10.72 | +0.27% | 1.25 | 2.68% |