济川药业 sh.600566
28.00
-2.10%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.61 | 28.61 | 27.86 | 28.00 | -2.10% | 1.29 | 0.50% |
| 2026-05-21 | 28.74 | 28.99 | 28.11 | 28.60 | -0.49% | 1.41 | 0.54% |
| 2026-05-20 | 28.27 | 28.86 | 28.12 | 28.74 | +1.38% | 1.33 | 0.51% |
| 2026-05-19 | 27.80 | 28.58 | 27.56 | 28.35 | +2.42% | 1.89 | 0.73% |
| 2026-05-18 | 28.25 | 28.34 | 27.53 | 27.68 | -2.05% | 1.74 | 0.68% |
| 2026-05-15 | 28.80 | 28.93 | 28.14 | 28.26 | -2.38% | 1.69 | 0.65% |
| 2026-05-14 | 28.61 | 29.08 | 28.10 | 28.95 | +1.40% | 1.96 | 0.75% |
| 2026-05-13 | 28.50 | 28.88 | 27.93 | 28.55 | -0.59% | 2.34 | 0.90% |
| 2026-05-12 | 28.73 | 29.22 | 28.50 | 28.72 | -0.03% | 2.58 | 0.98% |
| 2026-05-11 | 28.85 | 29.60 | 28.44 | 28.73 | +0.38% | 4.01 | 1.51% |
| 2026-05-08 | 28.56 | 28.94 | 28.28 | 28.62 | +0.92% | 2.00 | 0.76% |
| 2026-05-07 | 27.86 | 28.45 | 27.82 | 28.36 | +1.79% | 2.05 | 0.79% |
| 2026-05-06 | 27.60 | 28.15 | 27.19 | 27.86 | +0.61% | 2.63 | 1.03% |
| 2026-04-30 | 27.45 | 27.88 | 27.21 | 27.69 | +0.62% | 1.66 | 0.65% |
| 2026-04-29 | 26.92 | 27.58 | 26.75 | 27.52 | +2.99% | 2.21 | 0.88% |
| 2026-04-28 | 26.52 | 27.15 | 26.49 | 26.72 | +0.15% | 1.71 | 0.69% |
| 2026-04-27 | 26.84 | 26.84 | 26.26 | 26.68 | -0.07% | 2.24 | 0.91% |
| 2026-04-24 | 25.50 | 26.85 | 25.28 | 26.70 | +6.16% | 3.88 | 1.60% |
| 2026-04-23 | 25.00 | 25.27 | 24.81 | 25.15 | +1.09% | 0.98 | 0.42% |
| 2026-04-22 | 24.86 | 24.92 | 24.67 | 24.88 | +0.08% | 0.82 | 0.36% |