济川药业(600566)股票行情 济川药业股票行情 600566股票行情_爱股网
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 |
|---|
| 2025-10-24 | 24.97 | 24.70 | -0.27 | -1.08% | 24.67 | 25.00 | 39000 | 9668.67 | 0.43% |
| 2025-10-23 | 25.18 | 24.97 | -0.31 | -1.23% | 24.75 | 25.24 | 42494 | 10590.01 | 0.46% |
| 2025-10-22 | 25.11 | 25.28 | 0.22 | 0.88% | 24.96 | 25.39 | 49785 | 12533.39 | 0.54% |
| 2025-10-21 | 25.21 | 25.06 | -0.15 | -0.60% | 24.94 | 25.35 | 52962 | 13281.10 | 0.58% |
| 2025-10-20 | 25.45 | 25.21 | -0.05 | -0.20% | 25.01 | 25.45 | 33717 | 8484.88 | 0.37% |
| 2025-10-17 | 25.48 | 25.26 | -0.13 | -0.51% | 25.23 | 25.85 | 48126 | 12246.49 | 0.52% |
| 2025-10-16 | 25.12 | 25.39 | 0.27 | 1.07% | 25.05 | 25.41 | 44942 | 11368.42 | 0.49% |
| 2025-10-15 | 25.04 | 25.12 | 0.09 | 0.36% | 24.93 | 25.28 | 30642 | 7707.49 | 0.33% |
| 2025-10-14 | 24.84 | 25.03 | 0.21 | 0.85% | 24.79 | 25.15 | 43001 | 10750.04 | 0.47% |
| 2025-10-13 | 24.66 | 24.82 | -0.24 | -0.96% | 24.61 | 24.90 | 30200 | 7478.76 | 0.33% |
| 2025-10-10 | 24.60 | 25.06 | 0.41 | 1.66% | 24.54 | 25.08 | 64131 | 15958.74 | 0.70% |
| 2025-10-09 | 24.36 | 24.65 | 0.33 | 1.36% | 24.20 | 24.67 | 50092 | 12243.36 | 0.55% |
| 2025-09-30 | 24.77 | 24.32 | -0.47 | -1.90% | 24.31 | 24.81 | 85745 | 20936.72 | 0.93% |
| 2025-09-29 | 24.91 | 24.79 | -0.09 | -0.36% | 24.62 | 24.91 | 39216 | 9693.03 | 0.43% |
| 2025-09-26 | 24.95 | 24.88 | -0.13 | -0.52% | 24.67 | 25.04 | 28431 | 7062.08 | 0.31% |
| 2025-09-25 | 25.22 | 25.01 | -0.27 | -1.07% | 24.95 | 25.28 | 43733 | 10940.86 | 0.48% |
| 2025-09-24 | 25.19 | 25.28 | 0.00 | 0.00% | 25.10 | 25.29 | 26517 | 6686.75 | 0.29% |
| 2025-09-23 | 25.23 | 25.28 | 0.03 | 0.12% | 24.90 | 25.30 | 67226 | 16827.94 | 0.73% |
| 2025-09-22 | 25.54 | 25.25 | -0.21 | -0.82% | 25.13 | 25.55 | 40471 | 10229.19 | 0.44% |
| 2025-09-19 | 25.46 | 25.46 | -0.04 | -0.16% | 25.29 | 25.58 | 30575 | 7778.51 | 0.33% |
| 2025-09-18 | 25.62 | 25.50 | -0.16 | -0.62% | 25.45 | 25.76 | 38458 | 9839.24 | 0.42% |
| 2025-09-17 | 25.56 | 25.66 | 0.12 | 0.47% | 25.40 | 25.75 | 34949 | 8941.72 | 0.38% |
| 2025-09-16 | 25.68 | 25.54 | -0.14 | -0.55% | 25.50 | 25.73 | 29833 | 7628.19 | 0.33% |
| 2025-09-15 | 25.92 | 25.68 | -0.24 | -0.93% | 25.65 | 25.92 | 32465 | 8360.97 | 0.35% |
| 2025-09-12 | 26.04 | 25.92 | -0.12 | -0.46% | 25.86 | 26.10 | 31601 | 8205.61 | 0.35% |
| 2025-09-11 | 25.84 | 26.04 | 0.11 | 0.42% | 25.72 | 26.04 | 38541 | 10002.11 | 0.42% |
| 2025-09-10 | 25.90 | 25.93 | -0.09 | -0.35% | 25.84 | 26.03 | 27066 | 7013.98 | 0.30% |
| 2025-09-09 | 26.09 | 26.02 | -0.07 | -0.27% | 25.81 | 26.09 | 42395 | 11010.81 | 0.46% |
| 2025-09-08 | 25.71 | 26.09 | 0.37 | 1.44% | 25.55 | 26.09 | 62991 | 16304.08 | 0.69% |
| 2025-09-05 | 25.48 | 25.72 | 0.24 | 0.94% | 25.33 | 25.74 | 37200 | 9494.80 | 0.41% |
| 2025-09-04 | 25.67 | 25.48 | -0.21 | -0.82% | 25.38 | 25.67 | 46309 | 11790.27 | 0.51% |
| 2025-09-03 | 25.63 | 25.69 | 0.06 | 0.23% | 25.49 | 25.73 | 31676 | 8111.18 | 0.35% |
| 2025-09-02 | 25.74 | 25.63 | -0.11 | -0.43% | 25.46 | 25.87 | 50859 | 13048.92 | 0.56% |
| 2025-09-01 | 25.83 | 25.74 | -0.08 | -0.31% | 25.51 | 25.85 | 52207 | 13390.66 | 0.57% |
| 2025-08-29 | 25.79 | 25.82 | 0.02 | 0.08% | 25.71 | 25.95 | 57027 | 14734.37 | 0.62% |
| 2025-08-28 | 25.97 | 25.80 | -0.16 | -0.62% | 25.50 | 26.10 | 78075 | 20130.74 | 0.85% |
| 2025-08-27 | 26.45 | 25.96 | -0.51 | -1.93% | 25.96 | 26.48 | 121260 | 31810.89 | 1.32% |
| 2025-08-26 | 26.57 | 26.47 | -0.10 | -0.38% | 26.36 | 26.62 | 98445 | 26094.86 | 1.08% |
| 2025-08-25 | 26.42 | 26.57 | -0.95 | -3.45% | 26.31 | 26.78 | 277632 | 73548.91 | 3.03% |
| 2025-08-22 | 27.60 | 27.52 | -0.09 | -0.33% | 27.08 | 27.60 | 101469 | 27691.01 | 1.11% |
| 2025-08-21 | 26.62 | 27.61 | 0.99 | 3.72% | 26.58 | 27.84 | 213486 | 58380.86 | 2.33% |
| 2025-08-20 | 26.51 | 26.62 | 0.04 | 0.15% | 26.32 | 26.64 | 46924 | 12441.67 | 0.51% |
| 2025-08-19 | 26.63 | 26.58 | -0.05 | -0.19% | 26.50 | 26.87 | 69801 | 18614.25 | 0.76% |
| 2025-08-18 | 26.54 | 26.63 | 0.11 | 0.41% | 26.45 | 26.68 | 78088 | 20738.00 | 0.85% |
| 2025-08-15 | 26.59 | 26.52 | -0.07 | -0.26% | 26.40 | 26.61 | 74106 | 19636.21 | 0.81% |
| 2025-08-14 | 26.79 | 26.59 | -0.19 | -0.71% | 26.58 | 27.00 | 63961 | 17129.92 | 0.70% |
| 2025-08-13 | 26.78 | 26.78 | -0.01 | -0.04% | 26.54 | 26.84 | 54026 | 14418.57 | 0.59% |
| 2025-08-12 | 26.63 | 26.79 | 0.17 | 0.64% | 26.59 | 27.09 | 90136 | 24151.30 | 0.98% |
| 2025-08-11 | 26.56 | 26.62 | 0.16 | 0.60% | 26.44 | 26.62 | 56899 | 15095.20 | 0.62% |
| 2025-08-08 | 26.53 | 26.46 | -0.11 | -0.41% | 26.39 | 26.68 | 57580 | 15272.12 | 0.63% |
| 2025-08-07 | 26.79 | 26.57 | -0.21 | -0.78% | 26.50 | 26.87 | 69112 | 18415.42 | 0.75% |
| 2025-08-06 | 27.00 | 26.78 | -0.16 | -0.59% | 26.75 | 27.09 | 67750 | 18183.06 | 0.74% |
| 2025-08-05 | 27.06 | 26.94 | -0.20 | -0.74% | 26.81 | 27.24 | 62374 | 16821.90 | 0.68% |
| 2025-08-04 | 27.21 | 27.14 | 0.07 | 0.26% | 26.68 | 27.75 | 113028 | 30617.52 | 1.23% |
| 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% |
上证大盘股票行情在线 K线走势图
济川药业(600566)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
