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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 27.26 | 27.56 | 27.04 | 27.18 | -0.29% | 0.98 | 0.39% |
| 2026-02-12 | 27.43 | 27.46 | 27.04 | 27.26 | -0.62% | 1.02 | 0.41% |
| 2026-02-11 | 27.29 | 27.59 | 27.12 | 27.43 | +0.85% | 1.14 | 0.45% |
| 2026-02-10 | 27.14 | 27.39 | 26.77 | 27.20 | +0.74% | 0.95 | 0.38% |
| 2026-02-09 | 26.71 | 27.30 | 26.66 | 27.00 | +0.75% | 1.13 | 0.46% |
| 2026-02-06 | 27.36 | 27.52 | 26.80 | 26.80 | -1.25% | 1.70 | 0.68% |
| 2026-02-05 | 26.78 | 27.26 | 26.53 | 27.14 | +1.38% | 1.75 | 0.71% |
| 2026-02-04 | 25.71 | 26.85 | 25.69 | 26.77 | +4.20% | 1.75 | 0.72% |
| 2026-02-03 | 25.75 | 25.88 | 25.47 | 25.69 | +0.39% | 0.77 | 0.33% |
| 2026-02-02 | 26.10 | 26.53 | 25.57 | 25.59 | -1.80% | 1.55 | 0.65% |
| 2026-01-30 | 26.45 | 26.64 | 25.91 | 26.06 | -1.33% | 1.26 | 0.52% |
| 2026-01-29 | 26.62 | 26.75 | 26.21 | 26.41 | -1.16% | 1.14 | 0.47% |
| 2026-01-28 | 26.85 | 27.01 | 26.62 | 26.72 | -0.34% | 0.83 | 0.34% |
| 2026-01-27 | 27.21 | 27.25 | 26.51 | 26.81 | -1.29% | 1.00 | 0.41% |
| 2026-01-26 | 27.18 | 27.25 | 26.75 | 27.16 | +0.41% | 1.22 | 0.49% |
| 2026-01-23 | 26.64 | 27.09 | 26.59 | 27.05 | +1.73% | 1.05 | 0.43% |
| 2026-01-22 | 26.70 | 26.88 | 26.44 | 26.59 | -0.64% | 0.74 | 0.30% |
| 2026-01-21 | 26.78 | 26.99 | 26.56 | 26.76 | -0.48% | 0.92 | 0.37% |
| 2026-01-20 | 26.53 | 26.99 | 26.38 | 26.89 | +1.59% | 1.27 | 0.52% |
| 2026-01-19 | 26.28 | 26.55 | 26.05 | 26.47 | +0.72% | 1.09 | 0.45% |