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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.88 | 18.14 | 17.79 | 17.99 | +0.62% | 1.75 | 1.09% |
| 2025-12-17 | 17.50 | 17.89 | 17.50 | 17.88 | +2.11% | 1.90 | 1.21% |
| 2025-12-16 | 17.81 | 17.88 | 17.50 | 17.51 | -1.63% | 1.86 | 1.19% |
| 2025-12-15 | 18.06 | 18.13 | 17.80 | 17.80 | -2.41% | 2.50 | 1.57% |
| 2025-12-12 | 18.24 | 18.31 | 18.01 | 18.24 | -0.11% | 1.80 | 1.11% |
| 2025-12-11 | 18.22 | 18.40 | 18.15 | 18.26 | +0.44% | 1.98 | 1.22% |
| 2025-12-10 | 18.16 | 18.20 | 17.90 | 18.18 | -0.66% | 1.82 | 1.13% |
| 2025-12-09 | 18.39 | 18.75 | 18.25 | 18.30 | -0.71% | 2.24 | 1.36% |
| 2025-12-08 | 18.50 | 18.62 | 18.39 | 18.43 | -0.05% | 1.86 | 1.13% |
| 2025-12-05 | 18.16 | 18.46 | 17.87 | 18.44 | +1.43% | 2.21 | 1.36% |
| 2025-12-04 | 18.20 | 18.23 | 18.01 | 18.18 | 0.00% | 1.49 | 0.92% |
| 2025-12-03 | 18.11 | 18.27 | 18.05 | 18.18 | +0.55% | 1.58 | 0.98% |
| 2025-12-02 | 18.51 | 18.52 | 18.02 | 18.08 | -2.32% | 2.87 | 1.78% |
| 2025-12-01 | 18.60 | 18.71 | 18.45 | 18.51 | -0.70% | 2.54 | 1.54% |
| 2025-11-28 | 18.69 | 18.76 | 18.35 | 18.64 | -0.37% | 2.40 | 1.46% |
| 2025-11-27 | 18.84 | 18.92 | 18.53 | 18.71 | -0.64% | 2.31 | 1.39% |
| 2025-11-26 | 18.75 | 19.15 | 18.74 | 18.83 | +0.43% | 2.80 | 1.66% |
| 2025-11-25 | 18.96 | 19.16 | 18.74 | 18.75 | -0.85% | 3.43 | 2.04% |
| 2025-11-24 | 18.75 | 19.06 | 18.61 | 18.91 | +1.56% | 3.34 | 1.99% |
| 2025-11-21 | 19.50 | 19.81 | 18.53 | 18.62 | -5.48% | 6.54 | 3.88% |