济川药业(600566)股票行情
济川药业(600566)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 26.82 | 27.07 | 0.22 | 0.82% | 26.82 | 27.57 | 77862 | 21179.82 | 0.85% |
| 2025-07-31 | 27.55 | 26.85 | -0.70 | -2.54% | 26.85 | 27.58 | 101562 | 27468.60 | 1.11% |
| 2025-07-30 | 27.30 | 27.55 | 0.25 | 0.92% | 27.18 | 28.19 | 128049 | 35471.95 | 1.40% |
| 2025-07-29 | 27.21 | 27.30 | 0.20 | 0.74% | 27.00 | 27.35 | 67532 | 18378.56 | 0.74% |
| 2025-07-28 | 27.21 | 27.10 | -0.12 | -0.44% | 27.04 | 27.45 | 51718 | 14051.18 | 0.56% |
| 2025-07-25 | 27.43 | 27.22 | -0.16 | -0.58% | 27.18 | 27.57 | 56007 | 15319.68 | 0.61% |
| 2025-07-24 | 27.65 | 27.38 | -0.22 | -0.80% | 26.95 | 27.80 | 102503 | 27923.92 | 1.12% |
| 2025-07-23 | 28.00 | 27.60 | -0.50 | -1.78% | 27.57 | 28.22 | 92465 | 25810.16 | 1.01% |
| 2025-07-22 | 27.55 | 28.10 | 0.33 | 1.19% | 27.50 | 28.57 | 113279 | 31912.50 | 1.24% |
| 2025-07-21 | 27.60 | 27.77 | 0.17 | 0.62% | 26.64 | 27.79 | 125297 | 34189.06 | 1.37% |
| 2025-07-17 | 27.48 | 27.60 | -0.09 | -0.33% | 27.48 | 28.08 | 84685 | 23478.68 | 0.92% |
| 2025-07-16 | 26.35 | 27.69 | 1.37 | 5.21% | 26.18 | 28.07 | 206041 | 56340.76 | 2.25% |
| 2025-07-15 | 26.28 | 26.32 | 0.02 | 0.08% | 26.20 | 26.49 | 51470 | 13547.52 | 0.56% |
| 2025-07-14 | 26.11 | 26.30 | 0.08 | 0.31% | 26.07 | 26.50 | 45643 | 12003.34 | 0.50% |
| 2025-07-11 | 26.20 | 26.22 | -0.02 | -0.08% | 26.17 | 26.46 | 54944 | 14452.20 | 0.60% |
| 2025-07-10 | 26.00 | 26.24 | 0.24 | 0.92% | 25.83 | 26.30 | 81791 | 21358.11 | 0.89% |
| 2025-07-09 | 25.90 | 26.00 | 0.13 | 0.50% | 25.77 | 26.04 | 47333 | 12270.71 | 0.52% |
| 2025-07-08 | 25.83 | 25.87 | 0.04 | 0.15% | 25.82 | 26.03 | 39594 | 10256.04 | 0.43% |
| 2025-07-07 | 26.04 | 25.83 | -0.21 | -0.81% | 25.78 | 26.20 | 46346 | 12014.01 | 0.51% |
| 2025-07-04 | 26.14 | 26.04 | -0.09 | -0.34% | 25.99 | 26.17 | 32914 | 8576.68 | 0.36% |
| 2025-07-03 | 26.07 | 26.13 | 0.06 | 0.23% | 26.02 | 26.25 | 47868 | 12510.07 | 0.52% |
| 2025-07-02 | 26.29 | 26.07 | -0.24 | -0.91% | 26.06 | 26.55 | 52727 | 13838.22 | 0.58% |
| 2025-07-01 | 26.32 | 26.31 | -0.02 | -0.08% | 25.96 | 26.44 | 83423 | 21849.65 | 0.91% |
| 2025-06-30 | 26.68 | 26.33 | -0.56 | -2.08% | 25.76 | 26.68 | 130306 | 34122.73 | 1.42% |
| 2025-06-27 | 28.50 | 28.97 | 0.59 | 2.08% | 28.45 | 29.30 | 160241 | 46418.29 | 1.75% |
| 2025-06-26 | 27.86 | 28.38 | 0.52 | 1.87% | 27.86 | 28.59 | 113772 | 32148.39 | 1.24% |
| 2025-06-25 | 27.76 | 27.86 | 0.08 | 0.29% | 27.70 | 28.06 | 75062 | 20898.29 | 0.82% |
| 2025-06-24 | 27.50 | 27.78 | 0.38 | 1.39% | 27.38 | 27.82 | 103025 | 28423.74 | 1.13% |
| 2025-06-23 | 27.36 | 27.40 | 0.02 | 0.07% | 27.22 | 27.41 | 51622 | 14105.84 | 0.56% |
| 2025-06-20 | 27.46 | 27.38 | -0.08 | -0.29% | 27.36 | 27.52 | 52982 | 14523.08 | 0.58% |
| 2025-06-19 | 27.54 | 27.46 | -0.06 | -0.22% | 27.36 | 27.74 | 47284 | 12997.44 | 0.52% |
| 2025-06-18 | 27.75 | 27.52 | -0.20 | -0.72% | 27.51 | 27.82 | 61189 | 16917.84 | 0.67% |
| 2025-06-17 | 27.83 | 27.72 | 0.01 | 0.04% | 27.61 | 27.99 | 70446 | 19540.23 | 0.77% |
| 2025-06-16 | 27.64 | 27.71 | 0.20 | 0.73% | 27.58 | 27.96 | 81845 | 22689.62 | 0.89% |
| 2025-06-13 | 28.08 | 27.51 | -0.62 | -2.20% | 27.51 | 28.20 | 106659 | 29571.08 | 1.16% |
| 2025-06-12 | 28.13 | 28.13 | 0.31 | 1.11% | 27.80 | 28.28 | 94995 | 26597.88 | 1.04% |
| 2025-06-11 | 27.63 | 27.82 | 0.19 | 0.69% | 27.55 | 28.35 | 87264 | 24355.43 | 0.95% |
| 2025-06-10 | 27.38 | 27.63 | 0.30 | 1.10% | 27.21 | 27.74 | 68037 | 18714.93 | 0.74% |
| 2025-06-09 | 27.29 | 27.33 | -0.05 | -0.18% | 27.29 | 27.59 | 51465 | 14108.22 | 0.56% |
| 2025-06-06 | 27.12 | 27.38 | 0.26 | 0.96% | 27.10 | 27.38 | 46324 | 12625.24 | 0.51% |
| 2025-06-05 | 27.43 | 27.12 | -0.28 | -1.02% | 27.10 | 27.51 | 53611 | 14611.37 | 0.59% |
| 2025-06-04 | 27.75 | 27.40 | -0.30 | -1.08% | 27.38 | 27.80 | 67928 | 18710.08 | 0.74% |
| 2025-06-03 | 27.04 | 27.70 | 0.68 | 2.52% | 27.02 | 27.87 | 113997 | 31546.25 | 1.24% |
| 2025-05-30 | 26.86 | 27.02 | 0.15 | 0.56% | 26.86 | 27.15 | 92428 | 24980.71 | 1.01% |
| 2025-05-29 | 26.73 | 26.87 | 0.14 | 0.52% | 26.66 | 26.95 | 33863 | 9091.79 | 0.37% |
| 2025-05-28 | 26.70 | 26.73 | -0.04 | -0.15% | 26.68 | 26.88 | 22484 | 6021.68 | 0.25% |
| 2025-05-27 | 26.77 | 26.77 | 0.00 | 0.00% | 26.68 | 27.10 | 37123 | 9956.29 | 0.41% |
| 2025-05-26 | 27.14 | 26.77 | -0.38 | -1.40% | 26.75 | 27.28 | 45384 | 12246.25 | 0.50% |
| 2025-05-23 | 27.31 | 27.15 | -0.17 | -0.62% | 27.15 | 27.60 | 46372 | 12699.28 | 0.51% |
| 2025-05-22 | 27.35 | 27.32 | -0.10 | -0.36% | 27.22 | 27.45 | 26354 | 7208.13 | 0.29% |
| 2025-05-21 | 27.36 | 27.42 | 0.07 | 0.26% | 27.14 | 27.44 | 34484 | 9419.55 | 0.38% |
| 2025-05-20 | 27.23 | 27.35 | 0.14 | 0.51% | 27.23 | 27.47 | 37126 | 10168.79 | 0.41% |
| 2025-05-19 | 26.96 | 27.21 | 0.35 | 1.30% | 26.84 | 27.33 | 45767 | 12401.30 | 0.50% |
| 2025-05-16 | 26.73 | 26.86 | 0.11 | 0.41% | 26.59 | 27.04 | 36924 | 9905.16 | 0.40% |
| 2025-05-15 | 26.69 | 26.75 | 0.03 | 0.11% | 26.57 | 26.93 | 40341 | 10787.27 | 0.44% |
| 2025-05-14 | 26.90 | 26.72 | -0.26 | -0.96% | 26.50 | 26.90 | 56586 | 15074.09 | 0.62% |
| 2025-05-13 | 26.67 | 26.98 | 0.37 | 1.39% | 26.66 | 27.30 | 67577 | 18226.13 | 0.74% |
| 2025-05-12 | 26.91 | 26.61 | -0.29 | -1.08% | 26.43 | 26.94 | 63920 | 16962.88 | 0.70% |
| 2025-05-09 | 26.90 | 26.90 | 0.01 | 0.04% | 26.77 | 27.04 | 57564 | 15500.30 | 0.63% |
| 2025-05-08 | 26.65 | 26.89 | 0.10 | 0.37% | 26.61 | 27.12 | 50685 | 13657.99 | 0.55% |
| 2025-05-07 | 26.42 | 26.79 | 0.45 | 1.71% | 26.40 | 26.80 | 63257 | 16831.59 | 0.69% |
| 2025-05-06 | 26.30 | 26.34 | 0.05 | 0.19% | 26.06 | 26.37 | 48858 | 12809.78 | 0.53% |
| 2025-04-30 | 26.45 | 26.29 | -0.16 | -0.60% | 26.12 | 26.62 | 45290 | 11928.91 | 0.49% |
| 2025-04-29 | 25.85 | 26.45 | 0.60 | 2.32% | 25.56 | 26.70 | 92573 | 24368.41 | 1.01% |
| 2025-04-28 | 25.23 | 25.85 | 0.26 | 1.02% | 25.00 | 26.05 | 132488 | 33896.22 | 1.45% |
| 2025-04-25 | 25.71 | 25.59 | -0.24 | -0.93% | 25.54 | 25.78 | 52441 | 13434.46 | 0.57% |
| 2025-04-24 | 25.79 | 25.83 | 0.04 | 0.16% | 25.77 | 26.14 | 47802 | 12394.40 | 0.52% |
| 2025-04-23 | 26.15 | 25.79 | -0.35 | -1.34% | 25.73 | 26.26 | 65369 | 16923.70 | 0.71% |
| 2025-04-22 | 26.06 | 26.14 | -0.02 | -0.08% | 26.01 | 26.39 | 42295 | 11095.48 | 0.46% |
| 2025-04-21 | 26.08 | 26.16 | 0.02 | 0.08% | 26.01 | 26.24 | 26867 | 7027.74 | 0.29% |
| 2025-04-18 | 26.31 | 26.14 | -0.23 | -0.87% | 25.98 | 26.31 | 52116 | 13599.22 | 0.57% |
| 2025-04-17 | 26.22 | 26.37 | 0.02 | 0.08% | 26.12 | 26.43 | 24573 | 6464.04 | 0.27% |
| 2025-04-16 | 26.55 | 26.35 | -0.31 | -1.16% | 25.96 | 26.62 | 52163 | 13684.19 | 0.57% |
| 2025-04-15 | 27.02 | 26.66 | -0.36 | -1.33% | 26.51 | 27.02 | 73632 | 19662.79 | 0.80% |
| 2025-04-14 | 27.18 | 27.02 | -0.09 | -0.33% | 26.84 | 27.25 | 42844 | 11592.73 | 0.47% |
| 2025-04-11 | 27.22 | 27.11 | -0.29 | -1.06% | 27.08 | 27.42 | 38750 | 10540.77 | 0.42% |
| 2025-04-10 | 27.25 | 27.40 | 0.29 | 1.07% | 27.19 | 27.55 | 63938 | 17498.32 | 0.70% |
| 2025-04-09 | 26.40 | 27.11 | 0.41 | 1.54% | 26.00 | 27.23 | 72438 | 19284.97 | 0.79% |
| 2025-04-08 | 26.20 | 26.70 | 0.71 | 2.73% | 26.01 | 26.83 | 92105 | 24390.54 | 1.01% |
| 2025-04-07 | 26.80 | 25.99 | -1.85 | -6.65% | 25.50 | 26.95 | 110943 | 29095.43 | 1.21% |
上证大盘股票行情在线 K线走势图
