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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.46 | 10.46 | 10.31 | 10.32 | -1.05% | 0.53 | 1.22% |
| 2026-01-15 | 10.40 | 10.46 | 10.36 | 10.43 | +0.39% | 0.52 | 1.19% |
| 2026-01-14 | 10.38 | 10.47 | 10.28 | 10.39 | +0.10% | 0.77 | 1.76% |
| 2026-01-13 | 10.38 | 10.49 | 10.36 | 10.38 | +0.19% | 0.83 | 1.89% |
| 2026-01-12 | 10.32 | 10.37 | 10.29 | 10.36 | +0.48% | 0.61 | 1.40% |
| 2026-01-09 | 10.28 | 10.31 | 10.22 | 10.31 | +0.39% | 0.63 | 1.45% |
| 2026-01-08 | 10.24 | 10.29 | 10.23 | 10.27 | +0.29% | 0.40 | 0.93% |
| 2026-01-07 | 10.30 | 10.31 | 10.23 | 10.24 | -0.49% | 0.42 | 0.97% |
| 2026-01-06 | 10.25 | 10.30 | 10.23 | 10.29 | +0.39% | 0.58 | 1.34% |
| 2026-01-05 | 10.16 | 10.25 | 10.13 | 10.25 | +0.89% | 0.61 | 1.44% |
| 2025-12-31 | 10.14 | 10.17 | 10.10 | 10.16 | +0.30% | 0.29 | 0.69% |
| 2025-12-30 | 10.19 | 10.19 | 10.11 | 10.13 | -0.59% | 0.43 | 1.01% |
| 2025-12-29 | 10.29 | 10.29 | 10.16 | 10.19 | -0.88% | 0.67 | 1.58% |
| 2025-12-26 | 10.34 | 10.36 | 10.25 | 10.28 | -0.68% | 0.43 | 1.01% |
| 2025-12-25 | 10.32 | 10.37 | 10.29 | 10.35 | +0.29% | 0.31 | 0.71% |
| 2025-12-24 | 10.29 | 10.33 | 10.24 | 10.32 | +0.10% | 0.43 | 1.00% |
| 2025-12-23 | 10.39 | 10.41 | 10.30 | 10.31 | -0.67% | 0.40 | 0.92% |
| 2025-12-22 | 10.40 | 10.47 | 10.36 | 10.38 | -0.76% | 0.46 | 1.06% |
| 2025-12-19 | 10.45 | 10.50 | 10.40 | 10.46 | +0.10% | 0.39 | 0.90% |
| 2025-12-18 | 10.27 | 10.46 | 10.25 | 10.45 | +1.85% | 0.63 | 1.46% |