九洲药业 sh.603456
12.59
-1.87%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.88 | 12.88 | 12.43 | 12.59 | -1.87% | 1.96 | 1.75% |
| 2026-05-22 | 13.08 | 13.12 | 12.79 | 12.83 | -1.76% | 1.45 | 1.26% |
| 2026-05-21 | 13.13 | 13.30 | 13.02 | 13.06 | -0.38% | 1.88 | 1.60% |
| 2026-05-20 | 13.15 | 13.22 | 12.96 | 13.11 | -0.76% | 1.19 | 1.03% |
| 2026-05-19 | 12.78 | 13.34 | 12.78 | 13.21 | +3.36% | 2.41 | 2.05% |
| 2026-05-18 | 12.98 | 12.98 | 12.70 | 12.78 | -1.62% | 1.42 | 1.25% |
| 2026-05-15 | 13.14 | 13.25 | 12.95 | 12.99 | -1.14% | 1.88 | 1.62% |
| 2026-05-14 | 13.51 | 13.58 | 13.14 | 13.14 | -2.88% | 2.36 | 2.00% |
| 2026-05-13 | 13.59 | 13.65 | 13.45 | 13.53 | -0.88% | 1.91 | 1.59% |
| 2026-05-12 | 13.90 | 13.90 | 13.61 | 13.65 | -2.50% | 3.01 | 2.46% |
| 2026-05-11 | 13.69 | 14.04 | 13.52 | 14.00 | +2.26% | 3.99 | 3.25% |
| 2026-05-08 | 13.65 | 13.74 | 13.56 | 13.69 | +0.37% | 2.04 | 1.68% |
| 2026-05-07 | 13.65 | 13.71 | 13.58 | 13.64 | +0.29% | 2.06 | 1.70% |
| 2026-05-06 | 13.79 | 13.84 | 13.55 | 13.60 | -1.38% | 3.31 | 2.73% |
| 2026-04-30 | 13.91 | 14.03 | 13.75 | 13.79 | -1.22% | 2.11 | 1.71% |
| 2026-04-29 | 14.01 | 14.09 | 13.86 | 13.96 | -1.34% | 2.82 | 2.27% |
| 2026-04-28 | 14.05 | 14.37 | 14.05 | 14.15 | +0.93% | 3.34 | 2.65% |
| 2026-04-27 | 14.65 | 14.77 | 14.00 | 14.02 | -5.84% | 5.94 | 4.69% |
| 2026-04-24 | 15.09 | 15.37 | 14.89 | 14.89 | -9.98% | 5.45 | 4.10% |
| 2026-04-23 | 16.90 | 16.93 | 16.49 | 16.54 | -2.36% | 2.09 | 1.41% |