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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.64 | 19.87 | 19.40 | 19.47 | -0.87% | 3.39 | 1.95% |
| 2026-01-16 | 19.70 | 19.82 | 19.45 | 19.64 | -0.51% | 3.26 | 1.87% |
| 2026-01-15 | 19.56 | 19.91 | 19.43 | 19.74 | +0.66% | 3.66 | 2.09% |
| 2026-01-14 | 19.59 | 20.20 | 19.31 | 19.61 | -0.20% | 6.51 | 3.70% |
| 2026-01-13 | 19.57 | 20.15 | 19.56 | 19.65 | +1.08% | 7.49 | 4.25% |
| 2026-01-12 | 19.55 | 19.70 | 19.19 | 19.44 | 0.00% | 4.45 | 2.58% |
| 2026-01-09 | 18.79 | 19.48 | 18.76 | 19.44 | +3.18% | 4.65 | 2.73% |
| 2026-01-08 | 18.70 | 18.97 | 18.70 | 18.84 | +0.80% | 2.82 | 1.68% |
| 2026-01-07 | 18.61 | 18.88 | 18.56 | 18.69 | +0.48% | 2.81 | 1.69% |
| 2026-01-06 | 18.60 | 18.65 | 18.41 | 18.60 | +0.05% | 2.45 | 1.48% |
| 2026-01-05 | 17.92 | 18.62 | 17.92 | 18.59 | +3.85% | 3.58 | 2.19% |
| 2025-12-31 | 18.06 | 18.28 | 17.90 | 17.90 | -0.89% | 1.73 | 1.08% |
| 2025-12-30 | 18.13 | 18.22 | 18.05 | 18.06 | -0.71% | 1.45 | 0.90% |
| 2025-12-29 | 18.11 | 18.28 | 18.08 | 18.19 | +0.28% | 1.55 | 0.96% |
| 2025-12-26 | 18.40 | 18.41 | 18.13 | 18.14 | -1.31% | 1.85 | 1.14% |
| 2025-12-25 | 18.30 | 18.45 | 18.18 | 18.38 | +0.60% | 1.52 | 0.94% |
| 2025-12-24 | 18.19 | 18.38 | 18.17 | 18.27 | +0.44% | 1.32 | 0.81% |
| 2025-12-23 | 18.23 | 18.36 | 18.14 | 18.19 | -0.16% | 1.59 | 0.98% |
| 2025-12-22 | 18.23 | 18.36 | 18.15 | 18.22 | -0.38% | 1.60 | 0.99% |
| 2025-12-19 | 18.02 | 18.39 | 17.91 | 18.29 | +1.67% | 2.17 | 1.34% |