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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.50 | 27.50 | 26.40 | 26.69 | -2.98% | 3.05 | 1.25% |
| 2025-11-18 | 27.82 | 28.14 | 27.41 | 27.51 | -1.54% | 1.82 | 0.72% |
| 2025-11-17 | 27.85 | 28.09 | 27.19 | 27.94 | +0.68% | 3.22 | 1.27% |
| 2025-11-14 | 27.73 | 28.43 | 27.41 | 27.75 | -0.43% | 3.32 | 1.29% |
| 2025-11-13 | 28.10 | 28.16 | 27.40 | 27.87 | -0.43% | 3.15 | 1.24% |
| 2025-11-12 | 27.89 | 28.27 | 27.70 | 27.99 | +1.08% | 5.20 | 2.02% |
| 2025-11-11 | 26.87 | 27.87 | 26.80 | 27.69 | +2.33% | 4.58 | 1.81% |
| 2025-11-10 | 26.63 | 27.11 | 26.63 | 27.06 | +3.01% | 4.87 | 1.97% |
| 2025-11-07 | 25.28 | 26.72 | 25.23 | 26.27 | +3.88% | 4.93 | 2.05% |
| 2025-11-06 | 25.25 | 25.34 | 25.12 | 25.29 | +0.44% | 0.64 | 0.28% |
| 2025-11-05 | 25.23 | 25.27 | 25.07 | 25.18 | -0.24% | 0.71 | 0.31% |
| 2025-11-04 | 25.07 | 25.27 | 24.97 | 25.24 | +0.68% | 1.13 | 0.49% |
| 2025-11-03 | 25.06 | 25.20 | 24.92 | 25.07 | +0.04% | 0.68 | 0.30% |
| 2025-10-31 | 24.74 | 25.10 | 24.67 | 25.06 | +1.21% | 1.00 | 0.44% |
| 2025-10-30 | 24.86 | 25.19 | 24.71 | 24.76 | -0.36% | 1.13 | 0.50% |
| 2025-10-29 | 24.46 | 24.89 | 24.37 | 24.85 | +1.55% | 1.26 | 0.55% |
| 2025-10-28 | 24.60 | 24.79 | 24.36 | 24.47 | -0.97% | 1.33 | 0.59% |
| 2025-10-27 | 24.70 | 24.85 | 24.59 | 24.71 | +0.04% | 0.77 | 0.34% |
| 2025-10-24 | 24.97 | 25.00 | 24.67 | 24.70 | -1.08% | 0.97 | 0.43% |
| 2025-10-23 | 25.18 | 25.24 | 24.75 | 24.97 | -1.23% | 1.06 | 0.46% |