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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.69 | 10.73 | 10.65 | 10.69 | -0.09% | 0.72 | 1.56% |
| 2025-07-21 | 10.60 | 10.74 | 10.54 | 10.70 | +1.19% | 1.03 | 2.23% |
| 2025-07-18 | 10.59 | 10.62 | 10.49 | 10.58 | +0.18% | 0.84 | 1.83% |
| 2025-07-17 | 10.53 | 10.61 | 10.51 | 10.56 | -0.09% | 0.82 | 1.79% |
| 2025-07-16 | 10.35 | 10.57 | 10.33 | 10.57 | +1.96% | 0.98 | 2.15% |
| 2025-07-15 | 10.49 | 10.49 | 10.29 | 10.37 | -1.20% | 0.72 | 1.60% |
| 2025-07-14 | 10.38 | 10.51 | 10.34 | 10.49 | +1.12% | 0.84 | 1.86% |
| 2025-07-11 | 10.37 | 10.42 | 10.33 | 10.37 | +0.09% | 0.72 | 1.60% |
| 2025-07-10 | 10.27 | 10.37 | 10.25 | 10.37 | +0.94% | 0.62 | 1.39% |
| 2025-07-09 | 10.29 | 10.35 | 10.22 | 10.27 | -0.28% | 0.59 | 1.33% |
| 2025-07-08 | 10.35 | 10.41 | 10.27 | 10.30 | -0.37% | 0.76 | 1.69% |
| 2025-07-07 | 10.24 | 10.35 | 10.23 | 10.34 | +0.75% | 0.77 | 1.73% |
| 2025-07-04 | 10.26 | 10.31 | 10.21 | 10.26 | 0.00% | 0.65 | 1.47% |
| 2025-07-03 | 10.17 | 10.27 | 10.13 | 10.26 | +0.95% | 0.69 | 1.55% |
| 2025-07-02 | 10.14 | 10.19 | 10.10 | 10.16 | +0.19% | 0.60 | 1.36% |
| 2025-07-01 | 10.07 | 10.14 | 10.06 | 10.14 | +0.77% | 0.47 | 1.08% |
| 2025-06-30 | 10.07 | 10.08 | 10.01 | 10.07 | +0.10% | 0.46 | 1.05% |
| 2025-06-27 | 9.98 | 10.09 | 9.97 | 10.06 | +0.97% | 0.51 | 1.17% |
| 2025-06-26 | 10.04 | 10.05 | 9.95 | 9.96 | -0.77% | 0.55 | 1.27% |
| 2025-06-25 | 10.02 | 10.04 | 9.95 | 10.04 | +0.29% | 0.50 | 1.15% |