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
2025-08-01	26.82	27.07	0.22	0.82%	26.82	27.57	77862	21179	0.85%
2025-07-31	27.55	26.85	-0.70	-2.54%	26.85	27.58	101562	27468	1.11%
2025-07-30	27.30	27.55	0.25	0.92%	27.18	28.19	128049	35471	1.40%
2025-07-29	27.21	27.30	0.20	0.74%	27.00	27.35	67532	18378	0.74%
2025-07-28	27.21	27.10	-0.12	-0.44%	27.04	27.45	51718	14051	0.56%
2025-07-25	27.43	27.22	-0.16	-0.58%	27.18	27.57	56007	15319	0.61%
2025-07-24	27.65	27.38	-0.22	-0.80%	26.95	27.80	102503	27923	1.12%
2025-07-23	28.00	27.60	-0.50	-1.78%	27.57	28.22	92465	25810	1.01%
2025-07-22	27.55	28.10	0.33	1.19%	27.50	28.57	113279	31912	1.24%
2025-07-21	27.60	27.77	0.17	0.62%	26.64	27.79	125297	34189	1.37%
2025-07-17	27.48	27.60	-0.09	-0.33%	27.48	28.08	84685	23478	0.92%
2025-07-16	26.35	27.69	1.37	5.21%	26.18	28.07	206041	56340	2.25%
2025-07-15	26.28	26.32	0.02	0.08%	26.20	26.49	51470	13547	0.56%
2025-07-14	26.11	26.30	0.08	0.31%	26.07	26.50	45643	12003	0.50%
2025-07-11	26.20	26.22	-0.02	-0.08%	26.17	26.46	54944	14452	0.60%
2025-07-10	26.00	26.24	0.24	0.92%	25.83	26.30	81791	21358	0.89%
2025-07-09	25.90	26.00	0.13	0.50%	25.77	26.04	47333	12270	0.52%
2025-07-08	25.83	25.87	0.04	0.15%	25.82	26.03	39594	10256	0.43%
2025-07-07	26.04	25.83	-0.21	-0.81%	25.78	26.20	46346	12014	0.51%
2025-07-04	26.14	26.04	-0.09	-0.34%	25.99	26.17	32914	8576	0.36%
2025-07-03	26.07	26.13	0.06	0.23%	26.02	26.25	47868	12510	0.52%
2025-07-02	26.29	26.07	-0.24	-0.91%	26.06	26.55	52727	13838	0.58%
2025-07-01	26.32	26.31	-0.02	-0.08%	25.96	26.44	83423	21849	0.91%
2025-06-30	26.68	26.33	-0.56	-2.08%	25.76	26.68	130306	34122	1.42%
2025-06-27	28.50	28.97	0.59	2.08%	28.45	29.30	160241	46418	1.75%
2025-06-26	27.86	28.38	0.52	1.87%	27.86	28.59	113772	32148	1.24%
2025-06-25	27.76	27.86	0.08	0.29%	27.70	28.06	75062	20898	0.82%
2025-06-24	27.50	27.78	0.38	1.39%	27.38	27.82	103025	28423	1.13%
2025-06-23	27.36	27.40	0.02	0.07%	27.22	27.41	51622	14105	0.56%
2025-06-20	27.46	27.38	-0.08	-0.29%	27.36	27.52	52982	14523	0.58%
2025-06-19	27.54	27.46	-0.06	-0.22%	27.36	27.74	47284	12997	0.52%
2025-06-18	27.75	27.52	-0.20	-0.72%	27.51	27.82	61189	16917	0.67%
2025-06-17	27.83	27.72	0.01	0.04%	27.61	27.99	70446	19540	0.77%
2025-06-16	27.64	27.71	0.20	0.73%	27.58	27.96	81845	22689	0.89%
2025-06-13	28.08	27.51	-0.62	-2.20%	27.51	28.20	106659	29571	1.16%
2025-06-12	28.13	28.13	0.31	1.11%	27.80	28.28	94995	26597	1.04%
2025-06-11	27.63	27.82	0.19	0.69%	27.55	28.35	87264	24355	0.95%
2025-06-10	27.38	27.63	0.30	1.10%	27.21	27.74	68037	18714	0.74%
2025-06-09	27.29	27.33	-0.05	-0.18%	27.29	27.59	51465	14108	0.56%
2025-06-06	27.12	27.38	0.26	0.96%	27.10	27.38	46324	12625	0.51%
2025-06-05	27.43	27.12	-0.28	-1.02%	27.10	27.51	53611	14611	0.59%
2025-06-04	27.75	27.40	-0.30	-1.08%	27.38	27.80	67928	18710	0.74%
2025-06-03	27.04	27.70	0.68	2.52%	27.02	27.87	113997	31546	1.24%
2025-05-30	26.86	27.02	0.15	0.56%	26.86	27.15	92428	24980	1.01%
2025-05-29	26.73	26.87	0.14	0.52%	26.66	26.95	33863	9091	0.37%
2025-05-28	26.70	26.73	-0.04	-0.15%	26.68	26.88	22484	6021	0.25%
2025-05-27	26.77	26.77	0.00	0.00%	26.68	27.10	37123	9956	0.41%
2025-05-26	27.14	26.77	-0.38	-1.40%	26.75	27.28	45384	12246	0.50%
2025-05-23	27.31	27.15	-0.17	-0.62%	27.15	27.60	46372	12699	0.51%
2025-05-22	27.35	27.32	-0.10	-0.36%	27.22	27.45	26354	7208	0.29%
2025-05-21	27.36	27.42	0.07	0.26%	27.14	27.44	34484	9419	0.38%
2025-05-20	27.23	27.35	0.14	0.51%	27.23	27.47	37126	10168	0.41%
2025-05-19	26.96	27.21	0.35	1.30%	26.84	27.33	45767	12401	0.50%
2025-05-16	26.73	26.86	0.11	0.41%	26.59	27.04	36924	9905	0.40%
2025-05-15	26.69	26.75	0.03	0.11%	26.57	26.93	40341	10787	0.44%
2025-05-14	26.90	26.72	-0.26	-0.96%	26.50	26.90	56586	15074	0.62%
2025-05-13	26.67	26.98	0.37	1.39%	26.66	27.30	67577	18226	0.74%
2025-05-12	26.91	26.61	-0.29	-1.08%	26.43	26.94	63920	16962	0.70%
2025-05-09	26.90	26.90	0.01	0.04%	26.77	27.04	57564	15500	0.63%
2025-05-08	26.65	26.89	0.10	0.37%	26.61	27.12	50685	13657	0.55%
2025-05-07	26.42	26.79	0.45	1.71%	26.40	26.80	63257	16831	0.69%
2025-05-06	26.30	26.34	0.05	0.19%	26.06	26.37	48858	12809	0.53%
2025-04-30	26.45	26.29	-0.16	-0.60%	26.12	26.62	45290	11928	0.49%
2025-04-29	25.85	26.45	0.60	2.32%	25.56	26.70	92573	24368	1.01%
2025-04-28	25.23	25.85	0.26	1.02%	25.00	26.05	132488	33896	1.45%
2025-04-25	25.71	25.59	-0.24	-0.93%	25.54	25.78	52441	13434	0.57%
2025-04-24	25.79	25.83	0.04	0.16%	25.77	26.14	47802	12394	0.52%