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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 26.59 | 26.63 | 26.15 | 26.28 | -0.91% | 1.09 | 0.45% |
| 2026-01-15 | 26.06 | 26.57 | 25.99 | 26.52 | +1.57% | 1.56 | 0.64% |
| 2026-01-14 | 26.08 | 26.31 | 25.83 | 26.11 | +0.12% | 1.32 | 0.55% |
| 2026-01-13 | 26.10 | 26.36 | 26.03 | 26.08 | 0.00% | 1.06 | 0.44% |
| 2026-01-12 | 26.16 | 26.35 | 25.92 | 26.08 | -0.34% | 1.21 | 0.50% |
| 2026-01-09 | 26.12 | 26.18 | 25.97 | 26.17 | +0.19% | 1.05 | 0.44% |
| 2026-01-08 | 26.22 | 26.30 | 26.07 | 26.12 | -0.53% | 0.87 | 0.36% |
| 2026-01-07 | 26.46 | 26.46 | 26.21 | 26.26 | -0.76% | 1.05 | 0.43% |
| 2026-01-06 | 26.40 | 26.70 | 26.25 | 26.46 | 0.00% | 1.28 | 0.53% |
| 2026-01-05 | 26.31 | 26.71 | 26.22 | 26.46 | +0.61% | 1.33 | 0.55% |
| 2025-12-31 | 26.41 | 26.65 | 26.29 | 26.30 | -0.87% | 0.66 | 0.27% |
| 2025-12-30 | 26.35 | 26.57 | 26.12 | 26.53 | +0.68% | 1.12 | 0.46% |
| 2025-12-29 | 26.73 | 26.76 | 26.34 | 26.35 | -1.31% | 1.28 | 0.52% |
| 2025-12-26 | 26.56 | 26.89 | 26.48 | 26.70 | +0.19% | 0.95 | 0.39% |
| 2025-12-25 | 26.48 | 26.68 | 26.38 | 26.65 | +0.79% | 0.85 | 0.35% |
| 2025-12-24 | 26.59 | 26.60 | 26.25 | 26.44 | -0.64% | 1.37 | 0.57% |
| 2025-12-23 | 26.80 | 26.84 | 26.45 | 26.61 | -0.71% | 1.08 | 0.44% |
| 2025-12-22 | 26.59 | 27.03 | 26.47 | 26.80 | +0.83% | 1.37 | 0.56% |
| 2025-12-19 | 26.78 | 26.98 | 26.55 | 26.58 | -0.49% | 1.35 | 0.55% |
| 2025-12-18 | 26.63 | 26.92 | 26.61 | 26.71 | -0.37% | 0.89 | 0.36% |