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
2026-08-20	24.87	25.11	0.27	1.09%	24.77	25.37	83927	21016	0.91%
2026-08-19	24.07	24.84	0.83	3.46%	24.05	25.10	114399	28354	1.25%
2026-08-18	24.20	24.01	-0.24	-0.99%	24.01	24.42	49045	11836	0.53%
2026-08-17	24.50	24.25	-0.26	-1.06%	24.01	24.50	59557	14425	0.65%
2026-08-14	25.01	24.51	-0.49	-1.96%	24.50	25.06	49468	12203	0.54%
2026-08-13	25.13	25.00	-0.19	-0.75%	24.82	25.34	50351	12624	0.55%
2026-08-12	25.65	25.19	-0.46	-1.79%	25.12	25.68	55930	14138	0.61%
2026-08-11	25.85	25.65	-0.24	-0.93%	25.62	26.14	48816	12625	0.53%
2026-08-10	25.91	25.89	-0.01	-0.04%	25.76	26.60	82869	21666	0.90%
2026-08-07	26.90	25.90	-1.19	-4.39%	25.64	26.90	93772	24354	1.02%
2026-08-06	26.20	27.09	0.87	3.32%	26.10	27.10	95196	25414	1.04%
2026-08-05	26.38	26.22	-0.16	-0.61%	25.71	26.46	73814	19128	0.80%
2026-08-04	26.85	26.38	-0.47	-1.75%	26.30	26.96	53826	14270	0.59%
2026-08-03	26.76	26.85	0.01	0.04%	26.50	27.46	63975	17290	0.70%
2026-07-31	26.85	26.84	-0.09	-0.33%	26.18	26.94	65306	17344	0.71%
2026-07-30	26.87	26.93	0.01	0.04%	26.61	27.19	58924	15838	0.64%
2026-07-29	26.45	26.92	0.47	1.78%	26.35	27.08	58694	15717	0.64%
2026-07-28	26.90	26.45	-0.50	-1.86%	26.33	27.12	48963	12994	0.53%
2026-07-27	26.62	26.95	0.29	1.09%	26.48	27.05	57805	15527	0.63%
2026-07-24	27.20	26.66	-0.36	-1.33%	26.66	27.53	51030	13804	0.56%
2026-07-23	27.00	27.02	-0.45	-1.64%	26.26	27.54	78341	21026	0.85%
2026-07-22	27.05	27.47	0.28	1.03%	26.67	27.65	99965	27046	1.09%
2026-07-21	26.60	27.19	0.39	1.46%	26.56	28.33	172256	47287	1.88%
2026-07-20	26.40	26.80	0.55	2.10%	26.01	27.00	103047	27478	1.12%
2026-07-17	26.33	26.25	0.00	0.00%	25.80	26.96	119651	31657	1.30%
2026-07-16	25.87	26.25	0.38	1.47%	25.50	26.40	87298	22732	0.95%
2026-07-15	25.14	25.87	0.62	2.46%	24.93	26.06	96911	24996	1.05%
2026-07-14	24.40	25.25	0.64	2.60%	24.27	25.60	84405	21201	0.92%
2026-07-13	23.97	24.61	0.65	2.71%	23.83	24.81	83133	20323	0.90%
2026-07-10	23.90	23.96	-0.14	-0.58%	23.50	24.30	61810	14767	0.67%
2026-07-09	24.09	24.10	0.31	1.30%	23.53	24.69	100889	24348	1.10%
2026-07-08	23.23	23.79	0.70	3.03%	23.01	24.13	61302	14525	0.67%
2026-07-07	23.27	23.09	-0.23	-0.99%	22.80	23.35	67022	15479	0.73%
2026-07-06	22.36	23.32	0.85	3.78%	22.11	23.42	88859	20421	0.97%
2026-07-03	22.50	22.47	0.03	0.13%	22.10	22.90	68265	15306	0.74%
2026-07-02	21.97	22.44	-0.02	-0.09%	21.58	22.98	85403	19244	0.93%
2026-07-01	21.90	22.46	0.27	1.22%	21.13	22.49	132123	28889	1.44%
2026-06-30	24.22	22.19	-2.46	-9.98%	22.19	24.22	154783	34768	1.68%
2026-06-29	25.40	26.39	0.99	3.90%	25.10	26.40	116035	30122	1.26%
2026-06-26	25.51	25.40	-0.26	-1.01%	25.15	25.74	61225	15574	0.67%
2026-06-25	26.95	25.66	-1.19	-4.43%	25.28	26.98	75055	19362	0.82%
2026-06-24	26.29	26.85	0.74	2.83%	26.26	27.49	77884	20967	0.85%
2026-06-23	25.93	26.11	0.37	1.44%	25.74	26.55	59499	15556	0.65%
2026-06-22	25.96	25.74	-0.17	-0.66%	25.54	26.05	50064	12863	0.55%
2026-06-18	26.14	25.91	-0.34	-1.30%	25.84	26.24	44117	11490	0.48%
2026-06-17	26.50	26.25	-0.33	-1.24%	26.17	26.69	33778	8914	0.37%
2026-06-16	26.71	26.58	-0.38	-1.41%	26.10	26.96	57337	15158	0.62%
2026-06-15	27.00	26.96	-0.15	-0.55%	26.45	27.20	87608	23456	0.95%
2026-06-12	26.41	27.11	0.74	2.81%	26.01	27.19	102690	27508	1.12%
2026-06-11	27.08	26.37	-0.73	-2.69%	26.02	27.25	68958	18242	0.75%
2026-06-10	27.35	27.10	-0.38	-1.38%	27.01	27.66	46354	12607	0.50%
2026-06-09	27.52	27.48	-0.10	-0.36%	27.22	27.65	50318	13813	0.55%
2026-06-08	27.50	27.58	-0.41	-1.46%	26.81	28.20	53525	14616	0.58%
2026-06-05	27.70	27.99	0.48	1.74%	27.20	28.15	39545	10947	0.43%
2026-06-04	27.60	27.51	-0.08	-0.29%	27.29	27.90	29312	8046	0.32%
2026-06-03	28.22	27.59	-0.54	-1.92%	27.33	28.28	40519	11171	0.44%
2026-06-02	27.69	28.13	0.40	1.44%	27.40	29.05	72950	20743	0.79%
2026-06-01	27.30	27.73	0.20	0.73%	26.60	27.85	72639	19938	0.79%
2026-05-29	27.33	27.53	0.21	0.77%	27.15	27.90	50485	13959	0.55%
2026-05-28	28.00	27.32	-0.65	-2.32%	27.25	28.25	46568	12822	0.51%
2026-05-27	28.49	27.97	-0.56	-1.96%	27.97	28.49	34551	9730	0.38%
2026-05-26	28.78	28.53	-0.32	-1.11%	28.30	29.27	44341	12729	0.48%
2026-05-25	27.92	28.85	0.85	3.04%	27.86	28.97	53841	15395	0.59%
2026-05-22	28.61	28.00	-0.60	-2.10%	27.86	28.61	45976	12948	0.50%
2026-05-21	28.74	28.60	-0.14	-0.49%	28.11	28.99	49537	14147	0.54%
2026-05-20	28.27	28.74	0.39	1.38%	28.12	28.86	46433	13286	0.51%
2026-05-19	27.80	28.35	0.67	2.42%	27.56	28.58	66879	18871	0.73%
2026-05-18	28.25	27.68	-0.58	-2.05%	27.53	28.34	62706	17419	0.68%
2026-05-15	28.80	28.26	-0.69	-2.38%	28.14	28.93	59690	16947	0.65%
2026-05-14	28.61	28.95	0.40	1.40%	28.10	29.08	68471	19617	0.75%
2026-05-13	28.50	28.55	-0.17	-0.59%	27.93	28.88	82610	23435	0.90%