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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.79 | 10.85 | 10.61 | 10.62 | -1.58% | 0.70 | 1.57% |
| 2025-11-18 | 10.84 | 10.93 | 10.74 | 10.79 | -0.64% | 0.66 | 1.46% |
| 2025-11-17 | 11.02 | 11.03 | 10.84 | 10.86 | -1.90% | 0.85 | 1.87% |
| 2025-11-14 | 10.95 | 11.14 | 10.95 | 11.07 | +0.91% | 1.09 | 2.36% |
| 2025-11-13 | 11.02 | 11.02 | 10.90 | 10.97 | -0.27% | 0.67 | 1.47% |
| 2025-11-12 | 10.95 | 11.03 | 10.90 | 11.00 | +0.55% | 0.88 | 1.91% |
| 2025-11-11 | 10.80 | 10.94 | 10.78 | 10.94 | +1.11% | 0.75 | 1.64% |
| 2025-11-10 | 10.80 | 10.85 | 10.75 | 10.82 | +0.28% | 0.56 | 1.25% |
| 2025-11-07 | 10.74 | 10.80 | 10.71 | 10.79 | +0.47% | 0.58 | 1.28% |
| 2025-11-06 | 10.76 | 10.77 | 10.67 | 10.74 | -0.19% | 0.48 | 1.07% |
| 2025-11-05 | 10.69 | 10.77 | 10.65 | 10.76 | +0.47% | 0.64 | 1.42% |
| 2025-11-04 | 10.68 | 10.74 | 10.63 | 10.71 | -0.09% | 0.53 | 1.18% |
| 2025-11-03 | 10.66 | 10.75 | 10.63 | 10.72 | +0.85% | 0.79 | 1.77% |
| 2025-10-31 | 10.50 | 10.67 | 10.50 | 10.63 | +0.66% | 0.67 | 1.52% |
| 2025-10-30 | 10.51 | 10.74 | 10.50 | 10.56 | +1.34% | 0.98 | 2.21% |
| 2025-10-29 | 10.58 | 10.58 | 10.34 | 10.42 | -1.98% | 0.70 | 1.60% |
| 2025-10-28 | 10.65 | 10.70 | 10.60 | 10.63 | -0.37% | 0.43 | 0.97% |
| 2025-10-27 | 10.74 | 10.76 | 10.63 | 10.67 | 0.00% | 0.53 | 1.19% |
| 2025-10-24 | 10.76 | 10.78 | 10.66 | 10.67 | -0.56% | 0.49 | 1.10% |
| 2025-10-23 | 10.76 | 10.78 | 10.66 | 10.73 | -0.19% | 0.47 | 1.06% |