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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.89 | 10.01 | 9.88 | 10.01 | +1.17% | 0.60 | 1.39% |
| 2025-06-23 | 9.79 | 9.89 | 9.75 | 9.89 | +0.59% | 0.56 | 1.32% |
| 2025-06-20 | 9.82 | 9.87 | 9.78 | 9.83 | +0.30% | 0.42 | 1.00% |
| 2025-06-19 | 9.95 | 9.99 | 9.78 | 9.80 | -1.46% | 0.64 | 1.50% |
| 2025-06-18 | 10.13 | 10.13 | 9.95 | 9.95 | -1.63% | 0.71 | 1.65% |
| 2025-06-17 | 10.18 | 10.26 | 10.06 | 10.11 | -0.38% | 0.78 | 1.78% |
| 2025-06-16 | 10.21 | 10.31 | 10.12 | 10.15 | -0.85% | 0.93 | 2.11% |
| 2025-06-13 | 10.35 | 10.38 | 10.19 | 10.24 | -1.12% | 1.06 | 2.38% |
| 2025-06-12 | 10.37 | 10.38 | 10.27 | 10.36 | -0.09% | 0.89 | 2.00% |
| 2025-06-11 | 10.45 | 10.49 | 10.34 | 10.37 | -0.28% | 0.93 | 2.08% |
| 2025-06-10 | 10.48 | 10.50 | 10.28 | 10.39 | -0.92% | 1.16 | 2.59% |
| 2025-06-09 | 10.37 | 10.53 | 10.34 | 10.49 | +1.31% | 1.40 | 3.10% |
| 2025-06-06 | 10.36 | 10.45 | 10.28 | 10.36 | +0.66% | 0.65 | 1.46% |
| 2025-06-05 | 10.39 | 10.39 | 10.23 | 10.29 | -1.02% | 0.83 | 1.86% |
| 2025-06-04 | 10.37 | 10.39 | 10.31 | 10.39 | +0.47% | 1.03 | 2.29% |
| 2025-06-03 | 10.13 | 10.37 | 10.10 | 10.35 | +1.52% | 1.28 | 2.86% |
| 2025-05-30 | 10.10 | 10.28 | 10.10 | 10.19 | +0.86% | 0.97 | 2.19% |
| 2025-05-29 | 9.93 | 10.10 | 9.89 | 10.10 | +1.75% | 0.60 | 1.38% |
| 2025-05-28 | 9.98 | 10.03 | 9.89 | 9.93 | -0.68% | 0.55 | 1.28% |
| 2025-05-27 | 9.88 | 10.02 | 9.88 | 10.00 | +0.98% | 0.52 | 1.21% |