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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.47 | 18.50 | 17.85 | 18.40 | -1.06% | 6.46 | 3.95% |
| 2025-08-19 | 18.63 | 19.15 | 18.52 | 18.59 | -0.21% | 8.18 | 4.83% |
| 2025-08-18 | 18.60 | 18.81 | 18.46 | 18.63 | +0.27% | 6.46 | 3.86% |
| 2025-08-15 | 18.31 | 18.70 | 18.12 | 18.58 | +1.08% | 5.66 | 3.41% |
| 2025-08-14 | 18.90 | 18.90 | 18.36 | 18.39 | -2.62% | 7.62 | 4.56% |
| 2025-08-13 | 18.28 | 18.93 | 18.12 | 18.88 | +3.53% | 9.84 | 5.88% |
| 2025-08-12 | 18.27 | 18.56 | 18.04 | 18.24 | -0.11% | 6.10 | 3.72% |
| 2025-08-11 | 17.99 | 18.34 | 17.93 | 18.26 | +1.54% | 6.58 | 4.04% |
| 2025-08-08 | 17.91 | 18.04 | 17.60 | 17.98 | +0.66% | 5.67 | 3.54% |
| 2025-08-07 | 18.22 | 18.43 | 17.69 | 17.86 | -2.22% | 8.18 | 5.06% |
| 2025-08-06 | 18.78 | 19.13 | 18.10 | 18.27 | -1.07% | 9.63 | 5.80% |
| 2025-08-05 | 18.32 | 18.72 | 18.12 | 18.47 | +1.47% | 7.80 | 4.72% |
| 2025-08-04 | 17.88 | 18.28 | 17.64 | 18.20 | +0.38% | 8.55 | 5.28% |
| 2025-08-01 | 18.66 | 19.08 | 18.09 | 18.13 | -3.48% | 11.90 | 7.19% |
| 2025-07-31 | 18.58 | 19.47 | 18.56 | 18.78 | +0.26% | 12.84 | 7.55% |
| 2025-07-30 | 19.45 | 19.77 | 18.44 | 18.73 | -3.81% | 17.34 | 10.12% |
| 2025-07-29 | 17.98 | 19.47 | 17.46 | 19.47 | +10.01% | 21.46 | 12.54% |
| 2025-07-28 | 17.12 | 17.94 | 16.95 | 17.70 | +3.89% | 7.89 | 5.04% |
| 2025-07-25 | 16.86 | 17.61 | 16.73 | 17.04 | +1.12% | 7.43 | 4.80% |
| 2025-07-24 | 16.58 | 17.00 | 16.58 | 16.85 | +2.04% | 5.16 | 3.42% |