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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.63 | 26.87 | 26.50 | 26.58 | -0.19% | 1.86 | 0.76% |
| 2025-08-18 | 26.54 | 26.68 | 26.45 | 26.63 | +0.41% | 2.07 | 0.85% |
| 2025-08-15 | 26.59 | 26.61 | 26.40 | 26.52 | -0.26% | 1.96 | 0.81% |
| 2025-08-14 | 26.79 | 27.00 | 26.58 | 26.59 | -0.71% | 1.71 | 0.70% |
| 2025-08-13 | 26.78 | 26.84 | 26.54 | 26.78 | -0.04% | 1.44 | 0.59% |
| 2025-08-12 | 26.63 | 27.09 | 26.59 | 26.79 | +0.64% | 2.42 | 0.98% |
| 2025-08-11 | 26.56 | 26.62 | 26.44 | 26.62 | +0.60% | 1.51 | 0.62% |
| 2025-08-08 | 26.53 | 26.68 | 26.39 | 26.46 | -0.41% | 1.53 | 0.63% |
| 2025-08-07 | 26.79 | 26.87 | 26.50 | 26.57 | -0.78% | 1.84 | 0.75% |
| 2025-08-06 | 27.00 | 27.09 | 26.75 | 26.78 | -0.59% | 1.82 | 0.74% |
| 2025-08-05 | 27.06 | 27.24 | 26.81 | 26.94 | -0.74% | 1.68 | 0.68% |
| 2025-08-04 | 27.21 | 27.75 | 26.68 | 27.14 | +0.26% | 3.06 | 1.23% |
| 2025-08-01 | 26.82 | 27.57 | 26.82 | 27.07 | +0.82% | 2.12 | 0.85% |
| 2025-07-31 | 27.55 | 27.58 | 26.85 | 26.85 | -2.54% | 2.75 | 1.11% |
| 2025-07-30 | 27.30 | 28.19 | 27.18 | 27.55 | +0.92% | 3.55 | 1.40% |
| 2025-07-29 | 27.21 | 27.35 | 27.00 | 27.30 | +0.74% | 1.84 | 0.74% |
| 2025-07-28 | 27.21 | 27.45 | 27.04 | 27.10 | -0.44% | 1.41 | 0.56% |
| 2025-07-25 | 27.43 | 27.57 | 27.18 | 27.22 | -0.58% | 1.53 | 0.61% |
| 2025-07-24 | 27.65 | 27.80 | 26.95 | 27.38 | -0.80% | 2.79 | 1.12% |
| 2025-07-23 | 28.00 | 28.22 | 27.57 | 27.60 | -1.78% | 2.58 | 1.01% |