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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.19 | 25.32 | 24.83 | 24.85 | -1.40% | 1.22 | 0.50% |
| 2025-05-23 | 25.35 | 25.62 | 25.20 | 25.20 | -0.62% | 1.27 | 0.51% |
| 2025-05-22 | 25.39 | 25.48 | 25.27 | 25.36 | -0.36% | 0.72 | 0.29% |
| 2025-05-21 | 25.40 | 25.47 | 25.19 | 25.45 | +0.26% | 0.94 | 0.38% |
| 2025-05-20 | 25.27 | 25.50 | 25.27 | 25.39 | +0.51% | 1.02 | 0.41% |
| 2025-05-19 | 25.02 | 25.37 | 24.91 | 25.26 | +1.30% | 1.24 | 0.50% |
| 2025-05-16 | 24.81 | 25.10 | 24.68 | 24.93 | +0.41% | 0.99 | 0.40% |
| 2025-05-15 | 24.77 | 25.00 | 24.66 | 24.83 | +0.11% | 1.08 | 0.44% |
| 2025-05-14 | 24.97 | 24.97 | 24.60 | 24.80 | -0.96% | 1.51 | 0.62% |
| 2025-05-13 | 24.76 | 25.34 | 24.75 | 25.04 | +1.39% | 1.82 | 0.74% |
| 2025-05-12 | 24.98 | 25.01 | 24.53 | 24.70 | -1.08% | 1.70 | 0.70% |
| 2025-05-09 | 24.97 | 25.10 | 24.85 | 24.97 | +0.04% | 1.55 | 0.63% |
| 2025-05-08 | 24.74 | 25.17 | 24.70 | 24.96 | +0.37% | 1.37 | 0.55% |
| 2025-05-07 | 24.52 | 24.88 | 24.50 | 24.87 | +1.71% | 1.68 | 0.69% |
| 2025-05-06 | 24.41 | 24.48 | 24.19 | 24.45 | +0.19% | 1.28 | 0.53% |