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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 24.83 | 25.13 | 24.75 | 24.86 | +0.16% | 0.56 | 0.25% |
| 2026-04-20 | 24.94 | 24.94 | 24.58 | 24.82 | -0.32% | 1.09 | 0.48% |
| 2026-04-17 | 25.19 | 25.24 | 24.84 | 24.90 | -1.35% | 0.76 | 0.33% |
| 2026-04-16 | 25.32 | 25.40 | 25.11 | 25.24 | -0.24% | 0.68 | 0.29% |
| 2026-04-15 | 25.15 | 25.53 | 24.86 | 25.30 | +0.88% | 1.37 | 0.59% |
| 2026-04-14 | 24.38 | 25.13 | 24.13 | 25.08 | +3.04% | 1.74 | 0.77% |
| 2026-04-13 | 25.14 | 25.16 | 24.12 | 24.34 | -3.14% | 2.19 | 0.97% |
| 2026-04-10 | 25.68 | 25.70 | 25.11 | 25.13 | -2.07% | 1.87 | 0.81% |
| 2026-04-09 | 26.17 | 26.34 | 25.58 | 25.66 | -2.43% | 1.17 | 0.49% |
| 2026-04-08 | 26.27 | 26.55 | 25.93 | 26.30 | +0.73% | 1.61 | 0.67% |
| 2026-04-07 | 26.66 | 26.76 | 25.77 | 26.11 | -2.14% | 1.54 | 0.64% |
| 2026-04-03 | 27.15 | 27.27 | 26.52 | 26.68 | -1.73% | 1.36 | 0.55% |
| 2026-04-02 | 26.62 | 27.24 | 26.46 | 27.15 | +2.26% | 1.58 | 0.63% |
| 2026-04-01 | 26.45 | 26.79 | 26.33 | 26.55 | +0.87% | 1.34 | 0.55% |
| 2026-03-31 | 26.31 | 26.60 | 26.23 | 26.32 | +0.04% | 1.03 | 0.43% |
| 2026-03-30 | 25.38 | 26.43 | 25.22 | 26.31 | +2.65% | 1.81 | 0.76% |
| 2026-03-27 | 26.03 | 26.67 | 25.50 | 25.63 | -3.36% | 2.23 | 0.94% |
| 2026-03-26 | 26.74 | 27.11 | 26.20 | 26.52 | -0.53% | 1.51 | 0.62% |
| 2026-03-25 | 26.00 | 26.72 | 25.72 | 26.66 | +2.38% | 1.42 | 0.59% |
| 2026-03-24 | 26.12 | 26.20 | 25.34 | 26.04 | +1.05% | 1.84 | 0.78% |