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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.62 | 16.96 | 16.61 | 16.94 | +1.44% | 1.60 | 1.07% |
| 2026-04-21 | 16.95 | 17.17 | 16.63 | 16.70 | -1.53% | 1.75 | 1.17% |
| 2026-04-20 | 16.95 | 17.09 | 16.92 | 16.96 | -0.35% | 1.66 | 1.10% |
| 2026-04-17 | 17.35 | 17.38 | 16.94 | 17.02 | -2.13% | 2.13 | 1.40% |
| 2026-04-16 | 17.46 | 17.57 | 17.26 | 17.39 | -0.46% | 1.83 | 1.18% |
| 2026-04-15 | 17.57 | 17.79 | 17.20 | 17.47 | +1.22% | 3.13 | 2.01% |
| 2026-04-14 | 17.06 | 17.27 | 16.89 | 17.26 | +1.65% | 2.15 | 1.42% |
| 2026-04-13 | 17.20 | 17.21 | 16.96 | 16.98 | -2.08% | 1.89 | 1.25% |
| 2026-04-10 | 17.15 | 17.63 | 17.09 | 17.34 | +0.76% | 2.70 | 1.75% |
| 2026-04-09 | 17.15 | 17.72 | 17.03 | 17.21 | +0.12% | 2.68 | 1.74% |
| 2026-04-08 | 17.16 | 17.38 | 16.97 | 17.19 | +2.08% | 2.76 | 1.81% |
| 2026-04-07 | 16.95 | 17.18 | 16.58 | 16.84 | -1.23% | 3.22 | 2.14% |
| 2026-04-03 | 17.35 | 17.49 | 17.03 | 17.05 | -3.45% | 2.85 | 1.86% |
| 2026-04-02 | 17.75 | 17.86 | 17.36 | 17.66 | -0.45% | 3.44 | 2.19% |
| 2026-04-01 | 17.31 | 17.76 | 17.03 | 17.74 | +3.02% | 5.29 | 3.40% |
| 2026-03-31 | 17.10 | 17.63 | 17.09 | 17.22 | +0.76% | 3.83 | 2.48% |
| 2026-03-30 | 16.45 | 17.15 | 16.39 | 17.09 | +3.01% | 3.58 | 2.39% |
| 2026-03-27 | 15.65 | 16.61 | 15.59 | 16.59 | +5.00% | 2.80 | 1.93% |
| 2026-03-26 | 15.70 | 16.19 | 15.70 | 15.80 | +0.19% | 1.84 | 1.30% |
| 2026-03-25 | 15.83 | 15.92 | 15.66 | 15.77 | -0.44% | 1.71 | 1.22% |