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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.92 | 11.11 | 10.92 | 11.01 | +0.18% | 0.99 | 2.15% |
| 2026-02-12 | 11.02 | 11.12 | 10.96 | 10.99 | -0.54% | 1.13 | 2.44% |
| 2026-02-11 | 11.11 | 11.18 | 10.94 | 11.05 | +0.73% | 1.92 | 4.13% |
| 2026-02-10 | 11.11 | 11.28 | 10.81 | 10.97 | +3.30% | 3.00 | 6.50% |
| 2026-02-09 | 10.66 | 10.67 | 10.57 | 10.62 | +0.19% | 0.62 | 1.40% |
| 2026-02-06 | 10.74 | 10.84 | 10.60 | 10.60 | -0.38% | 1.01 | 2.26% |
| 2026-02-05 | 10.58 | 10.67 | 10.54 | 10.64 | +0.57% | 0.67 | 1.51% |
| 2026-02-04 | 10.45 | 10.62 | 10.42 | 10.58 | +0.95% | 0.55 | 1.24% |
| 2026-02-03 | 10.47 | 10.52 | 10.35 | 10.48 | +0.38% | 0.65 | 1.48% |
| 2026-02-02 | 10.55 | 10.63 | 10.42 | 10.44 | -0.95% | 0.75 | 1.70% |
| 2026-01-30 | 10.47 | 10.63 | 10.47 | 10.54 | +0.48% | 0.71 | 1.62% |
| 2026-01-29 | 10.55 | 10.58 | 10.44 | 10.49 | -1.22% | 0.77 | 1.74% |
| 2026-01-28 | 10.76 | 10.98 | 10.57 | 10.62 | +0.28% | 1.02 | 2.28% |
| 2026-01-27 | 10.70 | 10.70 | 10.41 | 10.59 | -1.49% | 1.00 | 2.28% |
| 2026-01-26 | 10.58 | 10.75 | 10.53 | 10.75 | +1.70% | 1.13 | 2.54% |
| 2026-01-23 | 10.55 | 10.58 | 10.53 | 10.57 | +0.28% | 0.47 | 1.06% |
| 2026-01-22 | 10.49 | 10.54 | 10.46 | 10.54 | +0.48% | 0.52 | 1.18% |
| 2026-01-21 | 10.47 | 10.49 | 10.41 | 10.49 | +0.19% | 0.50 | 1.13% |
| 2026-01-20 | 10.44 | 10.50 | 10.41 | 10.47 | +0.58% | 0.55 | 1.25% |
| 2026-01-19 | 10.32 | 10.42 | 10.29 | 10.41 | +0.87% | 0.39 | 0.90% |