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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.55 | 28.57 | 27.50 | 28.10 | +1.19% | 3.19 | 1.24% |
| 2025-07-21 | 27.60 | 27.79 | 26.64 | 27.77 | +0.62% | 3.42 | 1.37% |
| 2025-07-18 | 27.60 | 27.60 | 27.60 | 27.60 | nan% | nan | nan% |
| 2025-07-17 | 27.48 | 28.08 | 27.48 | 27.60 | -0.33% | 2.35 | 0.92% |
| 2025-07-16 | 26.35 | 28.07 | 26.18 | 27.69 | +5.21% | 5.63 | 2.25% |
| 2025-07-15 | 26.28 | 26.49 | 26.20 | 26.32 | +0.08% | 1.35 | 0.56% |
| 2025-07-14 | 26.11 | 26.50 | 26.07 | 26.30 | +0.31% | 1.20 | 0.50% |
| 2025-07-11 | 26.20 | 26.46 | 26.17 | 26.22 | -0.08% | 1.45 | 0.60% |
| 2025-07-10 | 26.00 | 26.30 | 25.83 | 26.24 | +0.92% | 2.14 | 0.89% |
| 2025-07-09 | 25.90 | 26.04 | 25.77 | 26.00 | +0.50% | 1.23 | 0.52% |
| 2025-07-08 | 25.83 | 26.03 | 25.82 | 25.87 | +0.15% | 1.03 | 0.43% |
| 2025-07-07 | 26.04 | 26.20 | 25.78 | 25.83 | -0.81% | 1.20 | 0.51% |
| 2025-07-04 | 26.14 | 26.17 | 25.99 | 26.04 | -0.34% | 0.86 | 0.36% |
| 2025-07-03 | 26.07 | 26.25 | 26.02 | 26.13 | +0.23% | 1.25 | 0.52% |
| 2025-07-02 | 26.29 | 26.55 | 26.06 | 26.07 | -0.91% | 1.38 | 0.58% |
| 2025-07-01 | 26.32 | 26.44 | 25.96 | 26.31 | -0.08% | 2.18 | 0.91% |
| 2025-06-30 | 26.68 | 26.68 | 25.76 | 26.33 | -2.08% | 3.41 | 1.42% |
| 2025-06-27 | 26.45 | 27.20 | 26.41 | 26.89 | +2.08% | 4.64 | 1.75% |
| 2025-06-26 | 25.86 | 26.54 | 25.86 | 26.34 | +1.87% | 3.21 | 1.24% |
| 2025-06-25 | 25.77 | 26.05 | 25.71 | 25.86 | +0.29% | 2.09 | 0.82% |