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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.15 | 20.27 | 19.64 | 19.70 | -2.09% | 4.87 | 2.75% |
| 2025-11-19 | 21.40 | 21.70 | 20.02 | 20.12 | -6.24% | 9.15 | 5.02% |
| 2025-11-18 | 21.70 | 21.89 | 21.30 | 21.46 | -1.87% | 6.20 | 3.24% |
| 2025-11-17 | 21.52 | 22.25 | 21.18 | 21.87 | +1.91% | 11.00 | 5.72% |
| 2025-11-14 | 20.17 | 21.90 | 20.12 | 21.46 | +5.51% | 13.73 | 7.26% |
| 2025-11-13 | 19.94 | 20.39 | 19.60 | 20.34 | +2.11% | 7.20 | 4.01% |
| 2025-11-12 | 19.96 | 20.30 | 19.74 | 19.92 | +0.20% | 6.13 | 3.44% |
| 2025-11-11 | 19.88 | 19.99 | 19.60 | 19.88 | +0.05% | 4.41 | 2.50% |
| 2025-11-10 | 19.35 | 19.88 | 19.20 | 19.87 | +2.26% | 4.80 | 2.76% |
| 2025-11-07 | 19.46 | 19.74 | 19.34 | 19.43 | -0.87% | 3.41 | 1.97% |
| 2025-11-06 | 19.38 | 19.60 | 19.28 | 19.60 | +0.77% | 3.21 | 1.86% |
| 2025-11-05 | 19.60 | 19.86 | 19.26 | 19.45 | -1.52% | 4.78 | 2.76% |
| 2025-11-04 | 20.08 | 20.20 | 19.63 | 19.75 | -2.52% | 5.17 | 2.93% |
| 2025-11-03 | 20.14 | 20.50 | 19.86 | 20.26 | +1.50% | 8.37 | 4.65% |
| 2025-10-31 | 19.20 | 20.10 | 19.16 | 19.96 | +3.80% | 8.29 | 4.71% |
| 2025-10-30 | 19.90 | 19.90 | 19.22 | 19.23 | -3.85% | 5.96 | 3.44% |
| 2025-10-29 | 19.53 | 20.07 | 19.23 | 20.00 | +2.83% | 6.11 | 3.49% |
| 2025-10-28 | 19.83 | 19.98 | 19.38 | 19.45 | -2.06% | 4.09 | 2.35% |
| 2025-10-27 | 19.70 | 20.31 | 19.41 | 19.86 | +3.01% | 9.04 | 5.11% |
| 2025-10-24 | 18.88 | 19.75 | 18.87 | 19.28 | +2.50% | 5.44 | 3.16% |