济川药业 (600566) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	27.60	27.86	0.17	0.61%	27.19	28.15	94396	26303	1.03%
2026-04-30	27.45	27.69	0.17	0.62%	27.21	27.88	59971	16593	0.65%
2026-04-29	26.92	27.52	0.80	2.99%	26.75	27.58	80511	22063	0.88%
2026-04-28	26.52	26.72	0.04	0.15%	26.49	27.15	63607	17060	0.69%
2026-04-27	26.84	26.68	-0.02	-0.07%	26.26	26.84	84031	22352	0.91%
2026-04-24	25.50	26.70	1.55	6.16%	25.28	26.85	146854	38750	1.60%
2026-04-23	25.00	25.15	0.27	1.09%	24.81	25.27	38914	9781	0.42%
2026-04-22	24.86	24.88	0.02	0.08%	24.67	24.92	32895	8152	0.36%
2026-04-21	24.83	24.86	0.04	0.16%	24.75	25.13	22660	5637	0.25%
2026-04-20	24.94	24.82	-0.08	-0.32%	24.58	24.94	44212	10923	0.48%
2026-04-17	25.19	24.90	-0.34	-1.35%	24.84	25.24	30419	7585	0.33%
2026-04-16	25.32	25.24	-0.06	-0.24%	25.11	25.40	26818	6760	0.29%
2026-04-15	25.15	25.30	0.22	0.88%	24.86	25.53	54143	13676	0.59%
2026-04-14	24.38	25.08	0.74	3.04%	24.13	25.13	70957	17387	0.77%
2026-04-13	25.14	24.34	-0.79	-3.14%	24.12	25.16	89452	21858	0.97%
2026-04-10	25.68	25.13	-0.53	-2.07%	25.11	25.70	74117	18718	0.81%
2026-04-09	26.17	25.66	-0.64	-2.43%	25.58	26.34	45092	11651	0.49%
2026-04-08	26.27	26.30	0.19	0.73%	25.93	26.55	61350	16058	0.67%
2026-04-07	26.66	26.11	-0.57	-2.14%	25.77	26.76	58905	15445	0.64%
2026-04-03	27.15	26.68	-0.47	-1.73%	26.52	27.27	50760	13583	0.55%
2026-04-02	26.62	27.15	0.60	2.26%	26.46	27.24	58269	15753	0.63%
2026-04-01	26.45	26.55	0.23	0.87%	26.33	26.79	50539	13436	0.55%
2026-03-31	26.31	26.32	0.01	0.04%	26.23	26.60	39099	10323	0.43%
2026-03-30	25.38	26.31	0.68	2.65%	25.22	26.43	69804	18054	0.76%
2026-03-27	26.03	25.63	-0.89	-3.36%	25.50	26.67	86182	22283	0.94%
2026-03-26	26.74	26.52	-0.14	-0.53%	26.20	27.11	56527	15072	0.62%
2026-03-25	26.00	26.66	0.62	2.38%	25.72	26.72	53820	14169	0.59%
2026-03-24	26.12	26.04	0.27	1.05%	25.34	26.20	71635	18444	0.78%
2026-03-23	27.99	25.77	-2.62	-9.23%	25.62	28.45	162787	42963	1.77%
2026-03-20	27.81	28.39	0.66	2.38%	27.74	29.10	133303	38095	1.45%
2026-03-19	27.28	27.73	0.25	0.91%	27.27	28.13	55853	15537	0.61%
2026-03-18	26.87	27.48	0.65	2.42%	26.62	27.50	41583	11293	0.45%
2026-03-17	26.74	26.83	0.06	0.22%	26.62	27.10	25002	6719	0.27%
2026-03-16	26.45	26.77	0.24	0.90%	26.22	26.82	37993	10088	0.41%
2026-03-13	26.51	26.53	-0.09	-0.34%	26.38	26.68	30930	8206	0.34%
2026-03-12	27.12	26.62	-0.41	-1.52%	26.44	27.12	39025	10383	0.43%
2026-03-11	27.78	27.03	-0.81	-2.91%	26.84	27.78	68293	18481	0.74%
2026-03-10	28.12	27.84	0.01	0.04%	27.62	28.12	36887	10253	0.40%
2026-03-09	27.60	27.83	0.08	0.29%	27.35	27.91	47182	13012	0.51%
2026-03-06	27.53	27.75	0.23	0.84%	27.33	27.81	26052	7211	0.28%
2026-03-05	27.69	27.52	-0.13	-0.47%	27.32	27.80	33938	9328	0.37%
2026-03-04	28.21	27.65	-0.71	-2.50%	27.52	28.48	45139	12585	0.49%
2026-03-03	27.78	28.36	0.56	2.01%	27.58	28.50	111329	31406	1.21%
2026-03-02	27.52	27.80	0.01	0.04%	27.25	27.92	35963	9946	0.39%
2026-02-27	27.72	27.79	0.23	0.83%	27.53	28.02	32539	9035	0.35%
2026-02-26	27.60	27.56	-0.03	-0.11%	27.36	27.67	33791	9296	0.37%
2026-02-25	27.44	27.59	0.14	0.51%	27.00	27.99	49489	13670	0.54%
2026-02-24	27.44	27.45	0.27	0.99%	27.02	27.71	40450	11125	0.44%
2026-02-13	27.26	27.18	-0.08	-0.29%	27.04	27.56	35991	9843	0.39%
2026-02-12	27.43	27.26	-0.17	-0.62%	27.04	27.46	37586	10248	0.41%
2026-02-11	27.29	27.43	0.23	0.85%	27.12	27.59	41400	11366	0.45%
2026-02-10	27.14	27.20	0.20	0.74%	26.77	27.39	35043	9536	0.38%
2026-02-09	26.71	27.00	0.20	0.75%	26.66	27.30	41782	11309	0.46%
2026-02-06	27.36	26.80	-0.34	-1.25%	26.80	27.52	62715	17021	0.68%
2026-02-05	26.78	27.14	0.37	1.38%	26.53	27.26	64838	17529	0.71%
2026-02-04	25.71	26.77	1.08	4.20%	25.69	26.85	66280	17476	0.72%
2026-02-03	25.75	25.69	0.10	0.39%	25.47	25.88	29853	7652	0.33%
2026-02-02	26.10	25.59	-0.47	-1.80%	25.57	26.53	59543	15487	0.65%
2026-01-30	26.45	26.06	-0.35	-1.33%	25.91	26.64	48042	12563	0.52%
2026-01-29	26.62	26.41	-0.31	-1.16%	26.21	26.75	43240	11442	0.47%
2026-01-28	26.85	26.72	-0.09	-0.34%	26.62	27.01	31065	8321	0.34%
2026-01-27	27.21	26.81	-0.35	-1.29%	26.51	27.25	37512	10039	0.41%
2026-01-26	27.18	27.16	0.11	0.41%	26.75	27.25	45107	12196	0.49%