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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.11 | 25.39 | 24.96 | 25.28 | +0.88% | 1.25 | 0.54% |
| 2025-10-21 | 25.21 | 25.35 | 24.94 | 25.06 | -0.59% | 1.33 | 0.58% |
| 2025-10-20 | 25.45 | 25.45 | 25.01 | 25.21 | -0.20% | 0.85 | 0.37% |
| 2025-10-17 | 25.48 | 25.85 | 25.23 | 25.26 | -0.51% | 1.22 | 0.52% |
| 2025-10-16 | 25.12 | 25.41 | 25.05 | 25.39 | +1.07% | 1.14 | 0.49% |
| 2025-10-15 | 25.04 | 25.28 | 24.93 | 25.12 | +0.36% | 0.77 | 0.33% |
| 2025-10-14 | 24.84 | 25.15 | 24.79 | 25.03 | +0.85% | 1.08 | 0.47% |
| 2025-10-13 | 24.66 | 24.90 | 24.61 | 24.82 | -0.96% | 0.75 | 0.33% |
| 2025-10-10 | 24.60 | 25.08 | 24.54 | 25.06 | +1.66% | 1.60 | 0.70% |
| 2025-10-09 | 24.36 | 24.67 | 24.20 | 24.65 | +1.36% | 1.22 | 0.55% |
| 2025-09-30 | 24.77 | 24.81 | 24.31 | 24.32 | -1.90% | 2.09 | 0.93% |
| 2025-09-29 | 24.91 | 24.91 | 24.62 | 24.79 | -0.36% | 0.97 | 0.43% |
| 2025-09-26 | 24.95 | 25.04 | 24.67 | 24.88 | -0.52% | 0.71 | 0.31% |
| 2025-09-25 | 25.22 | 25.28 | 24.95 | 25.01 | -1.07% | 1.09 | 0.48% |
| 2025-09-24 | 25.19 | 25.29 | 25.10 | 25.28 | 0.00% | 0.67 | 0.29% |
| 2025-09-23 | 25.23 | 25.30 | 24.90 | 25.28 | +0.12% | 1.68 | 0.73% |
| 2025-09-22 | 25.54 | 25.55 | 25.13 | 25.25 | -0.82% | 1.02 | 0.44% |
| 2025-09-19 | 25.46 | 25.58 | 25.29 | 25.46 | -0.16% | 0.78 | 0.33% |
| 2025-09-18 | 25.62 | 25.76 | 25.45 | 25.50 | -0.62% | 0.98 | 0.42% |
| 2025-09-17 | 25.56 | 25.75 | 25.40 | 25.66 | +0.47% | 0.89 | 0.38% |