济川药业

600566
🏛️ 中国 →
24.79
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 26.53 28.34 26.17 28.34 33.7M
2021-12-30 25.26 26.35 25.02 25.76 26.1M
2021-12-29 26.32 26.68 24.89 25.21 32.5M
2021-12-28 27.63 27.63 25.35 26.39 41.6M
2021-12-27 27.33 28.75 26.55 27.63 48.5M
2021-12-24 25.26 27.45 24.77 27.45 44.7M
2021-12-23 24.69 25.10 23.73 24.95 34.0M
2021-12-22 23.82 25.10 23.70 24.69 29.4M
2021-12-21 23.56 24.25 22.87 24.03 39.4M
2021-12-20 22.35 24.21 22.00 23.80 52.5M
2021-12-17 21.66 22.69 21.62 22.01 33.3M
2021-12-16 19.91 21.96 19.85 21.96 34.8M
2021-12-15 20.00 20.19 19.75 19.96 11.4M
2021-12-14 19.71 20.36 19.66 20.00 14.5M
2021-12-13 19.10 20.50 18.88 19.87 20.6M
2021-12-10 18.65 19.14 18.53 19.07 14.7M
2021-12-09 18.66 18.75 18.46 18.59 7.4M
2021-12-08 18.75 18.77 18.52 18.66 6.6M
2021-12-07 18.44 18.84 18.36 18.75 11.5M
2021-12-06 18.45 18.74 18.33 18.44 8.3M
2021-12-03 18.15 18.59 17.80 18.41 14.6M
2021-12-02 18.25 18.31 18.05 18.11 6.9M
2021-12-01 18.01 18.43 18.00 18.32 9.5M
2021-11-30 18.06 18.27 17.93 18.09 9.7M
2021-11-29 18.03 18.50 18.03 18.14 9.4M
2021-11-26 18.60 18.60 18.10 18.26 12.4M
2021-11-25 18.68 18.87 18.56 18.59 11.6M
2021-11-24 18.52 18.85 18.45 18.66 10.2M
2021-11-23 18.73 18.88 18.51 18.58 12.5M
2021-11-22 18.49 18.94 18.20 18.79 17.3M
2021-11-19 18.36 18.63 18.20 18.53 14.1M
2021-11-18 19.19 19.20 18.39 18.48 21.4M
2021-11-17 19.31 19.58 19.05 19.16 21.2M
2021-11-16 20.70 20.80 19.18 19.38 45.5M
2021-11-15 22.00 23.28 20.70 20.85 70.2M
2021-11-12 21.48 21.48 21.48 21.48 5.6M
2021-11-11 19.53 19.53 19.53 19.53 3.9M
2021-11-10 17.83 17.84 17.48 17.75 6.9M
2021-11-09 17.94 17.95 17.50 17.56 6.6M
2021-11-08 18.21 18.26 17.73 17.83 7.7M
2021-11-05 18.38 18.51 18.15 18.16 7.9M
2021-11-04 18.46 18.50 17.91 18.37 12.6M
2021-11-03 17.90 18.81 17.85 18.20 14.0M
2021-11-02 17.80 18.27 17.75 17.83 27.2M
2021-11-01 17.01 17.72 17.01 17.72 16.6M
2021-10-29 15.93 16.22 15.50 16.11 4.4M
2021-10-28 15.71 16.11 15.65 15.92 3.6M
2021-10-27 15.94 15.96 15.58 15.77 3.3M
2021-10-26 15.94 16.12 15.86 15.91 2.8M
2021-10-25 16.24 16.24 15.83 15.94 3.8M
2021-10-22 16.65 16.65 16.15 16.27 4.3M
2021-10-21 16.46 16.65 16.43 16.65 4.2M
2021-10-20 16.71 16.86 16.43 16.46 4.8M
2021-10-19 16.95 17.05 16.68 16.70 5.0M
2021-10-18 17.22 17.23 16.85 16.99 4.8M
2021-10-15 17.61 17.70 17.21 17.28 4.1M
2021-10-14 17.60 17.89 17.41 17.70 5.4M
2021-10-13 17.02 17.75 16.87 17.60 6.5M
2021-10-12 17.14 17.25 16.85 16.96 3.7M
2021-10-11 17.08 17.28 17.03 17.16 3.6M
2021-10-08 16.73 17.22 16.72 17.06 4.3M
2021-09-30 16.71 16.90 16.52 16.71 3.7M
2021-09-29 17.12 17.12 16.65 16.69 4.1M
2021-09-28 16.60 17.18 16.54 17.11 6.1M
2021-09-27 17.07 17.07 16.40 16.61 6.9M
2021-09-24 17.51 17.52 17.01 17.10 5.3M
2021-09-23 17.04 17.48 17.03 17.47 6.3M
2021-09-22 17.17 17.17 16.86 17.02 3.1M
2021-09-17 16.85 17.37 16.76 17.22 5.1M
2021-09-16 16.77 17.05 16.72 16.85 3.9M
2021-09-15 16.83 17.09 16.58 16.91 3.3M
2021-09-14 16.88 17.47 16.88 16.93 6.1M
2021-09-13 17.15 17.25 16.86 16.89 6.1M
2021-09-10 17.20 17.32 17.07 17.27 5.2M
2021-09-09 17.17 17.37 17.09 17.21 4.3M
2021-09-08 17.11 17.33 17.06 17.18 4.3M
2021-09-07 17.28 17.33 17.08 17.23 4.5M
2021-09-06 16.90 17.34 16.88 17.20 5.8M
2021-09-03 16.80 17.14 16.70 16.94 5.8M
2021-09-02 17.24 17.25 16.81 16.93 5.9M
2021-09-01 16.59 17.16 16.35 17.10 8.9M
2021-08-31 16.68 17.10 16.47 16.60 7.2M
2021-08-30 15.99 16.72 15.90 16.67 11.4M
2021-08-27 16.12 16.23 15.90 16.02 5.0M
2021-08-26 16.09 16.25 15.80 16.17 5.7M
2021-08-25 16.20 16.22 15.82 16.09 6.3M
2021-08-24 15.65 16.48 15.59 16.17 12.9M
2021-08-23 15.14 15.89 15.14 15.79 15.8M
2021-08-20 14.63 14.68 14.37 14.53 3.3M
2021-08-19 14.61 14.84 14.57 14.63 3.0M
2021-08-18 14.87 14.88 14.56 14.73 4.8M
2021-08-17 15.19 15.20 14.82 14.88 5.9M
2021-08-16 15.15 15.30 15.10 15.19 2.9M
2021-08-13 15.25 15.32 15.09 15.19 3.5M
2021-08-12 15.55 15.59 15.22 15.25 4.8M
2021-08-11 15.43 15.58 15.12 15.49 5.7M
2021-08-10 15.59 15.65 15.45 15.61 3.1M
2021-08-09 15.25 15.66 15.20 15.59 4.3M
2021-08-06 15.39 15.39 15.15 15.29 3.1M
2021-08-05 15.46 15.65 15.38 15.40 3.9M
2021-08-04 15.49 15.58 15.31 15.37 3.5M
2021-08-03 15.37 15.67 15.31 15.48 5.7M
2021-08-02 15.10 15.53 15.05 15.37 5.1M
2021-07-30 15.22 15.23 14.86 15.13 4.7M
2021-07-29 15.30 15.54 15.16 15.25 3.2M
2021-07-28 15.11 15.40 15.01 15.28 4.2M
2021-07-27 15.62 15.78 15.09 15.11 5.4M
2021-07-26 16.13 16.17 15.61 15.62 4.7M
2021-07-23 16.25 16.25 16.10 16.13 2.7M
2021-07-22 16.51 16.52 16.25 16.27 3.2M
2021-07-21 16.53 16.69 16.45 16.51 2.3M
2021-07-20 16.59 16.75 16.42 16.49 2.8M
2021-07-19 16.32 16.69 16.13 16.68 4.9M
2021-07-16 16.32 16.44 16.18 16.32 3.8M
2021-07-15 16.70 16.75 16.33 16.36 4.9M
2021-07-14 16.88 16.88 16.64 16.70 3.2M
2021-07-13 16.92 16.96 16.75 16.89 3.4M
2021-07-12 16.85 16.99 16.69 16.97 3.9M
2021-07-09 17.04 17.08 16.82 16.86 4.0M
2021-07-08 17.07 17.26 16.99 17.04 4.2M
2021-07-07 17.30 17.30 16.86 17.11 7.6M
2021-07-06 17.85 18.02 17.48 17.62 5.6M
2021-07-05 18.10 18.10 17.71 17.85 4.1M
2021-07-02 18.38 18.58 18.02 18.15 6.8M
2021-07-01 17.99 18.75 17.92 18.36 13.4M
2021-06-30 17.68 18.16 17.56 17.90 6.5M
2021-06-29 17.72 17.89 17.60 17.68 2.8M
2021-06-28 17.47 17.79 17.41 17.77 4.7M
2021-06-25 17.35 17.49 17.31 17.47 3.8M
2021-06-24 17.53 17.58 17.33 17.41 3.2M
2021-06-23 17.72 17.75 17.51 17.59 3.1M
2021-06-22 17.53 17.78 17.42 17.68 2.5M
2021-06-21 17.66 17.66 17.50 17.53 2.9M
2021-06-18 17.82 17.91 17.59 17.68 2.4M
2021-06-17 17.80 17.91 17.78 17.82 1.6M
2021-06-16 17.78 17.93 17.70 17.89 1.9M
2021-06-15 18.00 18.00 17.61 17.78 4.3M
2021-06-11 18.09 18.14 18.00 18.01 3.2M
2021-06-10 18.19 18.19 18.11 18.12 3.2M
2021-06-09 18.35 18.35 18.16 18.19 2.8M
2021-06-08 18.26 18.44 18.18 18.36 3.7M
2021-06-07 18.29 18.29 18.14 18.27 2.3M
2021-06-04 18.33 18.33 18.07 18.29 2.7M
2021-06-03 18.27 18.35 18.23 18.26 2.9M
2021-06-02 18.41 18.56 18.20 18.27 3.9M
2021-06-01 18.47 18.70 18.31 18.54 5.8M
2021-05-31 18.30 18.30 18.10 18.20 5.0M
2021-05-28 18.75 18.80 18.28 18.36 6.5M
2021-05-27 18.90 18.96 18.51 18.51 8.2M
2021-05-26 18.94 19.07 18.46 18.90 6.2M
2021-05-25 19.08 19.37 18.88 19.24 4.2M
2021-05-24 18.91 19.30 18.87 19.07 5.2M
2021-05-21 19.78 19.80 19.20 19.31 7.8M
2021-05-20 18.80 20.30 18.80 19.85 10.4M
2021-05-19 19.04 19.04 18.69 18.79 3.1M
2021-05-18 18.93 19.08 18.81 19.04 2.5M
2021-05-17 19.06 19.22 18.83 18.90 3.8M
2021-05-14 18.93 19.27 18.66 19.06 5.1M
2021-05-13 18.12 19.30 18.09 18.93 8.7M
2021-05-12 18.30 18.33 18.00 18.20 2.6M
2021-05-11 18.20 18.31 17.87 18.29 4.4M
2021-05-10 18.85 18.86 18.16 18.22 6.4M
2021-05-07 19.01 19.07 18.82 18.85 3.2M
2021-05-06 19.28 19.33 18.90 19.00 3.3M
2021-04-30 19.33 19.41 19.12 19.28 2.6M
2021-04-29 19.65 19.69 19.27 19.34 3.4M
2021-04-28 19.32 19.70 19.06 19.55 8.1M
2021-04-27 19.04 19.35 18.81 19.31 5.9M
2021-04-26 19.44 19.70 18.96 19.06 7.2M
2021-04-23 19.57 19.58 19.28 19.41 2.1M
2021-04-22 19.34 19.59 19.28 19.57 3.1M
2021-04-21 19.22 19.43 19.17 19.34 2.2M
2021-04-20 19.34 19.40 19.22 19.27 2.4M
2021-04-19 19.64 19.64 19.20 19.35 4.8M
2021-04-16 19.35 19.75 19.27 19.74 2.3M
2021-04-15 19.28 19.44 19.21 19.22 1.9M
2021-04-14 19.27 19.35 19.10 19.27 1.6M
2021-04-13 19.47 19.75 19.20 19.27 2.2M
2021-04-12 19.95 19.95 19.44 19.47 2.8M
2021-04-09 19.95 19.95 19.82 19.94 1.6M
2021-04-08 19.93 19.99 19.83 19.96 1.6M
2021-04-07 20.00 20.10 19.85 19.93 1.8M
2021-04-06 20.24 20.37 20.00 20.01 2.2M
2021-04-02 20.16 20.25 20.05 20.21 1.9M
2021-04-01 19.97 20.16 19.75 20.16 2.6M
2021-03-31 20.10 20.11 19.86 19.97 2.4M
2021-03-30 20.11 20.18 20.00 20.10 2.3M
2021-03-29 20.24 20.28 20.05 20.11 2.2M
2021-03-26 20.09 20.37 20.09 20.23 1.7M
2021-03-25 20.06 20.20 20.02 20.09 1.6M
2021-03-24 20.29 20.45 20.01 20.10 2.5M
2021-03-23 20.59 20.59 20.21 20.29 2.5M
2021-03-22 20.56 20.67 20.38 20.58 3.0M
2021-03-19 20.72 20.86 20.51 20.56 3.0M
2021-03-18 20.88 21.09 20.64 20.73 3.8M
2021-03-17 20.64 20.96 20.51 20.88 3.0M
2021-03-16 20.44 20.67 20.40 20.65 2.4M
2021-03-15 20.23 20.52 20.19 20.37 3.2M
2021-03-12 20.32 20.37 20.00 20.22 2.8M
2021-03-11 20.05 20.36 20.03 20.30 2.2M
2021-03-10 20.45 20.64 20.03 20.05 2.7M
2021-03-09 20.74 20.74 19.99 20.49 4.4M
2021-03-08 20.90 21.18 20.65 20.74 4.5M
2021-03-05 20.49 20.90 20.41 20.90 4.7M
2021-03-04 20.42 20.60 20.40 20.49 3.2M
2021-03-03 20.47 20.60 20.32 20.42 2.6M
2021-03-02 20.36 20.66 20.30 20.47 4.3M
2021-03-01 19.90 20.29 19.90 20.28 3.5M
2021-02-26 19.92 19.93 19.74 19.85 2.5M
2021-02-25 20.03 20.11 19.80 19.95 2.5M
2021-02-24 20.15 20.23 19.83 19.94 3.7M
2021-02-23 20.31 20.50 20.00 20.15 3.4M
2021-02-22 20.11 20.59 20.11 20.30 5.8M
2021-02-19 19.93 20.15 19.74 20.09 3.6M
2021-02-18 19.68 20.04 19.68 19.93 3.9M
2021-02-10 19.35 19.76 19.35 19.66 3.4M
2021-02-09 19.18 19.43 18.97 19.34 2.6M
2021-02-08 18.90 19.22 18.89 19.15 2.2M
2021-02-05 19.12 19.25 18.82 18.96 2.2M
2021-02-04 19.32 19.32 18.91 19.12 2.9M
2021-02-03 19.86 20.10 19.26 19.41 3.0M
2021-02-02 19.10 20.23 18.93 19.69 6.7M
2021-02-01 18.55 18.90 18.53 18.88 2.7M
2021-01-29 18.55 18.88 18.40 18.55 3.0M
2021-01-28 18.99 18.99 18.46 18.49 4.0M
2021-01-27 19.15 19.18 18.70 19.00 5.0M
2021-01-26 19.60 19.65 19.14 19.16 4.5M
2021-01-25 19.90 19.99 19.63 19.65 3.9M
2021-01-22 19.92 20.09 19.64 19.97 3.3M
2021-01-21 19.89 20.03 19.87 19.91 2.0M
2021-01-20 20.04 20.05 19.81 19.89 2.4M
2021-01-19 19.98 20.12 19.80 20.05 2.8M
2021-01-18 20.19 20.19 19.92 19.94 3.0M
2021-01-15 19.91 20.20 19.91 20.02 2.3M
2021-01-14 19.74 20.00 19.69 19.91 2.8M
2021-01-13 20.09 20.18 19.59 19.74 6.0M
2021-01-12 20.17 20.40 20.04 20.09 3.5M
2021-01-11 20.42 20.58 20.15 20.18 3.3M
2021-01-08 20.18 20.48 20.10 20.42 3.1M
2021-01-07 20.63 20.72 20.12 20.18 4.0M
2021-01-06 20.79 20.98 20.58 20.62 3.4M
2021-01-05 20.28 20.82 20.20 20.79 4.8M
2021-01-04 20.24 20.32 20.02 20.28 3.7M