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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.68 | 25.73 | 25.50 | 25.54 | -0.55% | 0.76 | 0.33% |
| 2025-09-15 | 25.92 | 25.92 | 25.65 | 25.68 | -0.93% | 0.84 | 0.35% |
| 2025-09-12 | 26.04 | 26.10 | 25.86 | 25.92 | -0.46% | 0.82 | 0.35% |
| 2025-09-11 | 25.84 | 26.04 | 25.72 | 26.04 | +0.42% | 1.00 | 0.42% |
| 2025-09-10 | 25.90 | 26.03 | 25.84 | 25.93 | -0.35% | 0.70 | 0.30% |
| 2025-09-09 | 26.09 | 26.09 | 25.81 | 26.02 | -0.27% | 1.10 | 0.46% |
| 2025-09-08 | 25.71 | 26.09 | 25.55 | 26.09 | +1.44% | 1.63 | 0.69% |
| 2025-09-05 | 25.48 | 25.74 | 25.33 | 25.72 | +0.94% | 0.95 | 0.41% |
| 2025-09-04 | 25.67 | 25.67 | 25.38 | 25.48 | -0.82% | 1.18 | 0.51% |
| 2025-09-03 | 25.63 | 25.73 | 25.49 | 25.69 | +0.23% | 0.81 | 0.35% |
| 2025-09-02 | 25.74 | 25.87 | 25.46 | 25.63 | -0.43% | 1.30 | 0.56% |
| 2025-09-01 | 25.83 | 25.85 | 25.51 | 25.74 | -0.31% | 1.34 | 0.57% |
| 2025-08-29 | 25.79 | 25.95 | 25.71 | 25.82 | +0.08% | 1.47 | 0.62% |
| 2025-08-28 | 25.97 | 26.10 | 25.50 | 25.80 | -0.62% | 2.01 | 0.85% |
| 2025-08-27 | 26.45 | 26.48 | 25.96 | 25.96 | -1.93% | 3.18 | 1.32% |
| 2025-08-26 | 26.57 | 26.62 | 26.36 | 26.47 | -0.38% | 2.61 | 1.07% |
| 2025-08-25 | 26.42 | 26.78 | 26.31 | 26.57 | -3.45% | 7.35 | 3.03% |
| 2025-08-22 | 27.60 | 27.60 | 27.08 | 27.52 | -0.33% | 2.77 | 1.11% |
| 2025-08-21 | 26.62 | 27.84 | 26.58 | 27.61 | +3.72% | 5.84 | 2.33% |
| 2025-08-20 | 26.51 | 26.64 | 26.32 | 26.62 | +0.15% | 1.24 | 0.51% |