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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.83 | 27.01 | 26.63 | 26.81 | -0.15% | 1.32 | 0.53% |
| 2025-12-16 | 27.30 | 27.66 | 26.75 | 26.85 | -1.68% | 1.97 | 0.79% |
| 2025-12-15 | 27.75 | 27.95 | 27.27 | 27.31 | -1.66% | 2.64 | 1.04% |
| 2025-12-12 | 27.88 | 28.20 | 27.41 | 27.77 | -0.50% | 6.50 | 2.55% |
| 2025-12-11 | 27.71 | 28.29 | 27.60 | 27.91 | +0.72% | 3.52 | 1.37% |
| 2025-12-10 | 27.41 | 27.83 | 27.15 | 27.71 | +1.13% | 3.36 | 1.32% |
| 2025-12-09 | 27.17 | 27.48 | 27.05 | 27.40 | +0.66% | 2.11 | 0.84% |
| 2025-12-08 | 27.33 | 27.50 | 26.88 | 27.22 | -0.40% | 1.79 | 0.72% |
| 2025-12-05 | 27.43 | 27.55 | 26.99 | 27.33 | -0.26% | 1.78 | 0.71% |
| 2025-12-04 | 27.50 | 27.70 | 27.26 | 27.40 | -0.72% | 1.88 | 0.75% |
| 2025-12-03 | 27.33 | 27.85 | 27.17 | 27.60 | +0.99% | 2.79 | 1.10% |
| 2025-12-02 | 27.17 | 27.58 | 26.87 | 27.33 | +1.00% | 3.03 | 1.21% |
| 2025-12-01 | 26.86 | 27.39 | 26.50 | 27.06 | +3.05% | 4.89 | 1.97% |
| 2025-11-28 | 26.35 | 26.40 | 26.01 | 26.26 | -0.30% | 1.72 | 0.72% |
| 2025-11-27 | 26.23 | 26.49 | 25.90 | 26.34 | +0.34% | 2.27 | 0.94% |
| 2025-11-26 | 26.36 | 26.65 | 25.78 | 26.25 | +0.19% | 2.71 | 1.13% |
| 2025-11-25 | 26.04 | 26.38 | 25.75 | 26.20 | +1.24% | 2.27 | 0.95% |
| 2025-11-24 | 26.13 | 26.34 | 25.78 | 25.88 | -0.46% | 1.94 | 0.81% |
| 2025-11-21 | 26.42 | 26.75 | 25.66 | 26.00 | -1.92% | 2.28 | 0.95% |
| 2025-11-20 | 26.78 | 26.94 | 26.45 | 26.51 | -0.67% | 1.75 | 0.71% |