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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 27.99 | 28.45 | 25.62 | 25.77 | -9.23% | 4.30 | 1.77% |
| 2026-03-20 | 27.81 | 29.10 | 27.74 | 28.39 | +2.38% | 3.81 | 1.45% |
| 2026-03-19 | 27.28 | 28.13 | 27.27 | 27.73 | +0.91% | 1.55 | 0.61% |
| 2026-03-18 | 26.87 | 27.50 | 26.62 | 27.48 | +2.42% | 1.13 | 0.45% |
| 2026-03-17 | 26.74 | 27.10 | 26.62 | 26.83 | +0.22% | 0.67 | 0.27% |
| 2026-03-16 | 26.45 | 26.82 | 26.22 | 26.77 | +0.90% | 1.01 | 0.41% |
| 2026-03-13 | 26.51 | 26.68 | 26.38 | 26.53 | -0.34% | 0.82 | 0.34% |
| 2026-03-12 | 27.12 | 27.12 | 26.44 | 26.62 | -1.52% | 1.04 | 0.42% |
| 2026-03-11 | 27.78 | 27.78 | 26.84 | 27.03 | -2.91% | 1.85 | 0.74% |
| 2026-03-10 | 28.12 | 28.12 | 27.62 | 27.84 | +0.04% | 1.03 | 0.40% |
| 2026-03-09 | 27.60 | 27.91 | 27.35 | 27.83 | +0.29% | 1.30 | 0.51% |
| 2026-03-06 | 27.53 | 27.81 | 27.33 | 27.75 | +0.84% | 0.72 | 0.28% |
| 2026-03-05 | 27.69 | 27.80 | 27.32 | 27.52 | -0.47% | 0.93 | 0.37% |
| 2026-03-04 | 28.21 | 28.48 | 27.52 | 27.65 | -2.50% | 1.26 | 0.49% |
| 2026-03-03 | 27.78 | 28.50 | 27.58 | 28.36 | +2.01% | 3.14 | 1.21% |
| 2026-03-02 | 27.52 | 27.92 | 27.25 | 27.80 | +0.04% | 0.99 | 0.39% |
| 2026-02-27 | 27.72 | 28.02 | 27.53 | 27.79 | +0.83% | 0.90 | 0.35% |
| 2026-02-26 | 27.60 | 27.67 | 27.36 | 27.56 | -0.11% | 0.93 | 0.37% |
| 2026-02-25 | 27.44 | 27.99 | 27.00 | 27.59 | +0.51% | 1.37 | 0.54% |
| 2026-02-24 | 27.44 | 27.71 | 27.02 | 27.45 | +0.99% | 1.11 | 0.44% |