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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.96 | 19.10 | 18.45 | 18.81 | -1.21% | 3.58 | 2.16% |
| 2025-10-22 | 19.16 | 19.61 | 18.93 | 19.04 | -1.50% | 3.50 | 2.06% |
| 2025-10-21 | 18.90 | 19.33 | 18.73 | 19.33 | +2.60% | 4.65 | 2.74% |
| 2025-10-20 | 19.19 | 19.31 | 18.68 | 18.84 | -0.05% | 4.44 | 2.63% |
| 2025-10-17 | 19.70 | 19.86 | 18.80 | 18.85 | -4.70% | 6.23 | 3.65% |
| 2025-10-16 | 20.10 | 20.22 | 19.57 | 19.78 | -4.58% | 10.39 | 5.87% |
| 2025-10-15 | 19.65 | 20.80 | 19.50 | 20.73 | +6.04% | 10.44 | 5.80% |
| 2025-10-14 | 19.36 | 20.38 | 19.35 | 19.55 | +1.30% | 7.35 | 4.17% |
| 2025-10-13 | 18.84 | 19.41 | 18.79 | 19.30 | -2.77% | 5.87 | 3.46% |
| 2025-10-10 | 20.51 | 20.55 | 19.70 | 19.85 | -3.69% | 6.57 | 3.69% |
| 2025-10-09 | 19.50 | 20.75 | 19.47 | 20.61 | +5.96% | 8.44 | 4.71% |
| 2025-09-30 | 19.11 | 19.56 | 19.03 | 19.45 | +1.09% | 4.95 | 2.88% |
| 2025-09-29 | 18.89 | 19.39 | 18.66 | 19.24 | +1.64% | 5.53 | 3.27% |
| 2025-09-26 | 19.46 | 19.47 | 18.71 | 18.93 | -2.72% | 9.07 | 5.36% |
| 2025-09-25 | 18.42 | 20.26 | 18.35 | 19.46 | +5.65% | 14.84 | 8.42% |
| 2025-09-24 | 17.93 | 18.48 | 17.91 | 18.42 | +2.05% | 4.36 | 2.68% |
| 2025-09-23 | 18.85 | 18.96 | 17.68 | 18.05 | -5.00% | 7.42 | 4.59% |
| 2025-09-22 | 19.51 | 19.84 | 18.89 | 19.00 | -1.86% | 5.03 | 2.96% |
| 2025-09-19 | 19.80 | 20.47 | 19.16 | 19.36 | -2.71% | 6.53 | 3.73% |
| 2025-09-18 | 20.45 | 20.49 | 19.62 | 19.90 | -1.63% | 8.26 | 4.63% |