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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.53 | 25.82 | 25.41 | 25.79 | +1.39% | 2.84 | 1.12% |
| 2025-06-23 | 25.40 | 25.44 | 25.27 | 25.43 | +0.07% | 1.41 | 0.56% |
| 2025-06-20 | 25.49 | 25.54 | 25.40 | 25.41 | -0.29% | 1.45 | 0.58% |
| 2025-06-19 | 25.56 | 25.75 | 25.40 | 25.49 | -0.22% | 1.30 | 0.52% |
| 2025-06-18 | 25.76 | 25.82 | 25.53 | 25.54 | -0.72% | 1.69 | 0.67% |
| 2025-06-17 | 25.83 | 25.98 | 25.63 | 25.73 | +0.04% | 1.95 | 0.77% |
| 2025-06-16 | 25.66 | 25.95 | 25.60 | 25.72 | +0.73% | 2.27 | 0.89% |
| 2025-06-13 | 26.06 | 26.18 | 25.53 | 25.53 | -2.20% | 2.96 | 1.16% |
| 2025-06-12 | 26.11 | 26.25 | 25.80 | 26.11 | +1.11% | 2.66 | 1.04% |
| 2025-06-11 | 25.65 | 26.31 | 25.57 | 25.82 | +0.69% | 2.44 | 0.95% |
| 2025-06-10 | 25.41 | 25.75 | 25.26 | 25.65 | +1.10% | 1.87 | 0.74% |
| 2025-06-09 | 25.33 | 25.61 | 25.33 | 25.37 | -0.18% | 1.41 | 0.56% |
| 2025-06-06 | 25.17 | 25.41 | 25.15 | 25.41 | +0.96% | 1.26 | 0.51% |
| 2025-06-05 | 25.46 | 25.53 | 25.15 | 25.17 | -1.02% | 1.46 | 0.59% |
| 2025-06-04 | 25.76 | 25.80 | 25.41 | 25.43 | -1.08% | 1.87 | 0.74% |
| 2025-06-03 | 25.10 | 25.87 | 25.08 | 25.71 | +2.52% | 3.15 | 1.24% |
| 2025-05-30 | 24.93 | 25.20 | 24.93 | 25.08 | +0.56% | 2.50 | 1.01% |
| 2025-05-29 | 24.81 | 25.02 | 24.75 | 24.94 | +0.52% | 0.91 | 0.37% |
| 2025-05-28 | 24.78 | 24.95 | 24.76 | 24.81 | -0.15% | 0.60 | 0.25% |
| 2025-05-27 | 24.85 | 25.15 | 24.76 | 24.85 | 0.00% | 1.00 | 0.41% |