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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.18 | 17.10 | 16.11 | 16.52 | +1.58% | 7.48 | 4.98% |
| 2025-07-22 | 16.15 | 16.61 | 16.14 | 16.26 | +0.06% | 3.39 | 2.31% |
| 2025-07-21 | 16.21 | 16.41 | 15.93 | 16.25 | -0.18% | 3.98 | 2.73% |
| 2025-07-18 | 16.45 | 16.51 | 16.11 | 16.28 | -1.44% | 3.67 | 2.52% |
| 2025-07-17 | 16.23 | 16.58 | 16.04 | 16.52 | +2.27% | 4.58 | 3.12% |
| 2025-07-16 | 16.20 | 16.28 | 15.96 | 16.15 | -0.37% | 3.08 | 2.13% |
| 2025-07-15 | 16.04 | 16.61 | 15.76 | 16.21 | +0.68% | 6.12 | 4.22% |
| 2025-07-14 | 16.13 | 16.37 | 15.99 | 16.10 | -1.09% | 4.60 | 3.16% |
| 2025-07-11 | 15.48 | 16.57 | 15.48 | 16.28 | +5.92% | 8.71 | 5.99% |
| 2025-07-10 | 15.21 | 15.48 | 15.16 | 15.37 | +0.71% | 2.42 | 1.75% |
| 2025-07-09 | 15.20 | 15.63 | 15.10 | 15.26 | -0.26% | 3.14 | 2.28% |
| 2025-07-08 | 14.99 | 15.38 | 14.97 | 15.30 | +1.78% | 2.70 | 1.97% |
| 2025-07-07 | 15.09 | 15.32 | 15.01 | 15.03 | -0.98% | 2.36 | 1.74% |
| 2025-07-04 | 15.13 | 15.38 | 15.01 | 15.18 | +0.33% | 2.66 | 1.95% |
| 2025-07-03 | 14.92 | 15.16 | 14.88 | 15.13 | +0.99% | 2.39 | 1.77% |
| 2025-07-02 | 15.09 | 15.28 | 14.92 | 14.98 | -0.72% | 2.68 | 1.98% |
| 2025-07-01 | 15.04 | 15.16 | 14.72 | 15.09 | +0.26% | 3.67 | 2.72% |
| 2025-06-30 | 14.25 | 15.08 | 14.17 | 15.05 | +5.55% | 5.47 | 4.14% |
| 2025-06-27 | 14.09 | 14.29 | 14.06 | 14.26 | +1.55% | 2.39 | 1.87% |
| 2025-06-26 | 14.21 | 14.21 | 14.01 | 14.04 | -1.25% | 1.84 | 1.45% |