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
2026-06-18	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%
2026-05-12	28.73	28.72	-0.01	-0.03%	28.50	29.22	89641	25793	0.98%
2026-05-11	28.85	28.73	0.11	0.38%	28.44	29.60	138330	40081	1.51%
2026-05-08	28.56	28.62	0.26	0.92%	28.28	28.94	69943	19982	0.76%
2026-05-07	27.86	28.36	0.50	1.79%	27.82	28.45	72498	20521	0.79%
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%