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
2022-12-30 27.20 27.66 26.66 27.22 9.4M
2022-12-29 26.49 27.65 26.23 27.18 15.4M
2022-12-28 26.16 26.70 26.07 26.57 11.2M
2022-12-27 26.41 26.59 25.81 26.18 10.3M
2022-12-26 26.68 26.89 26.00 26.46 8.8M
2022-12-23 26.95 27.14 26.07 26.65 7.5M
2022-12-22 27.31 27.72 26.82 26.91 9.6M
2022-12-21 27.98 28.05 27.18 27.48 8.9M
2022-12-20 28.13 28.54 27.40 27.84 10.0M
2022-12-19 29.53 29.75 27.96 28.22 18.6M
2022-12-16 29.21 30.00 29.20 29.69 12.1M
2022-12-15 28.67 29.68 28.44 29.19 15.1M
2022-12-14 30.81 30.90 28.60 28.76 29.6M
2022-12-13 32.61 34.04 30.63 31.28 23.8M
2022-12-12 31.21 32.30 30.60 31.64 20.5M
2022-12-09 30.52 30.94 30.36 30.65 8.8M
2022-12-08 31.30 31.97 30.18 30.98 19.2M
2022-12-07 30.70 31.35 30.01 31.25 16.0M
2022-12-06 31.15 31.63 30.46 30.70 15.2M
2022-12-05 31.91 32.91 30.96 31.22 21.0M
2022-12-02 30.80 32.24 30.78 31.68 17.6M
2022-12-01 32.81 33.05 29.90 31.08 35.1M
2022-11-30 31.95 32.80 31.48 32.72 14.6M
2022-11-29 31.31 33.04 31.28 32.06 13.2M
2022-11-28 32.11 33.21 31.55 31.97 12.8M
2022-11-25 33.14 33.32 31.57 32.13 13.8M
2022-11-24 32.09 33.75 31.60 33.48 15.8M
2022-11-23 32.39 32.90 31.51 32.05 13.1M
2022-11-22 34.00 34.21 32.33 32.73 15.9M
2022-11-21 32.01 35.25 31.51 34.05 26.4M
2022-11-18 33.42 33.50 32.43 32.56 19.4M
2022-11-17 31.79 33.91 31.01 33.40 32.1M
2022-11-16 34.30 34.30 31.49 31.61 27.4M
2022-11-15 34.04 34.90 32.50 34.52 34.8M
2022-11-14 30.00 33.37 30.00 33.37 29.9M
2022-11-11 31.44 32.05 30.03 30.34 20.6M
2022-11-10 31.38 32.00 30.95 31.15 11.6M
2022-11-09 30.71 32.13 30.30 31.38 16.2M
2022-11-08 31.15 31.39 29.80 30.73 13.8M
2022-11-07 31.85 32.80 30.30 30.99 24.4M
2022-11-04 31.55 32.63 31.01 31.51 12.7M
2022-11-03 30.91 32.15 30.53 31.67 15.8M
2022-11-02 31.82 33.73 30.51 30.91 27.7M
2022-11-01 32.31 32.83 31.30 32.18 18.3M
2022-10-31 30.49 33.00 29.76 32.53 24.0M
2022-10-28 30.75 31.86 30.46 30.51 17.0M
2022-10-27 29.85 31.83 29.24 31.38 23.2M
2022-10-26 27.77 30.30 27.72 29.81 23.1M
2022-10-25 28.78 29.41 28.14 28.26 22.9M
2022-10-24 29.61 30.75 29.02 29.30 30.0M
2022-10-21 28.25 29.08 28.09 28.78 12.5M
2022-10-20 28.64 29.23 28.40 28.40 12.0M
2022-10-19 28.83 29.57 28.30 28.79 19.2M
2022-10-18 27.86 29.37 27.55 29.06 19.9M
2022-10-17 27.64 28.55 27.26 27.85 21.4M
2022-10-14 25.65 27.20 25.59 27.00 17.7M
2022-10-13 24.09 25.99 24.08 25.58 14.2M
2022-10-12 23.78 24.73 23.76 24.37 15.7M
2022-10-11 24.10 24.18 23.47 23.88 9.2M
2022-10-10 23.20 24.49 23.19 24.25 17.2M
2022-09-30 22.76 23.11 22.54 22.91 5.4M
2022-09-29 22.65 23.38 22.51 22.70 7.6M
2022-09-28 22.63 22.91 22.35 22.46 5.2M
2022-09-27 21.52 22.66 21.45 22.66 5.9M
2022-09-26 22.00 22.00 21.42 21.51 4.1M
2022-09-23 22.40 22.44 21.70 22.07 4.5M
2022-09-22 22.39 22.64 22.10 22.38 3.9M
2022-09-21 22.28 22.87 22.16 22.26 6.2M
2022-09-20 21.83 22.45 21.63 22.36 6.1M
2022-09-19 21.29 21.92 21.29 21.78 6.4M
2022-09-16 22.24 22.24 21.23 21.23 8.1M
2022-09-15 22.80 23.07 21.95 22.24 6.8M
2022-09-14 23.00 23.00 22.47 22.85 6.4M
2022-09-13 23.05 23.38 22.90 23.20 5.8M
2022-09-09 22.80 23.10 22.80 23.07 4.5M
2022-09-08 23.04 23.10 22.75 22.80 5.0M
2022-09-07 23.22 23.26 22.89 22.96 5.3M
2022-09-06 22.99 23.39 22.76 23.28 5.4M
2022-09-05 23.02 23.16 22.63 22.85 6.2M
2022-09-02 22.95 23.48 22.95 23.02 6.5M
2022-09-01 23.01 23.27 22.91 22.95 5.6M
2022-08-31 23.20 23.50 22.88 23.06 6.1M
2022-08-30 23.11 23.38 22.90 23.23 5.3M
2022-08-29 22.90 23.25 22.83 23.11 5.6M
2022-08-26 23.28 23.78 23.15 23.25 6.0M
2022-08-25 23.35 23.47 22.76 23.08 5.9M
2022-08-24 23.67 23.84 23.20 23.20 7.6M
2022-08-23 24.36 24.36 23.65 23.68 9.8M
2022-08-22 24.62 24.63 23.41 24.39 11.9M
2022-08-19 24.80 24.98 24.46 24.54 5.1M
2022-08-18 25.01 25.19 24.70 24.86 5.0M
2022-08-17 24.89 25.24 24.72 25.11 5.2M
2022-08-16 24.91 25.08 24.70 24.89 4.3M
2022-08-15 25.10 25.18 24.64 24.86 5.6M
2022-08-12 25.11 25.35 24.91 25.18 5.8M
2022-08-11 24.28 25.20 24.26 25.18 9.4M
2022-08-10 24.60 24.73 24.11 24.23 7.8M
2022-08-09 24.98 25.05 24.60 24.71 6.1M
2022-08-08 25.55 25.65 24.85 24.98 10.7M
2022-08-05 24.41 25.55 24.38 25.51 11.2M
2022-08-04 24.85 25.05 24.17 24.54 7.0M
2022-08-03 24.75 25.25 24.47 24.74 10.6M
2022-08-02 25.29 25.80 24.44 24.75 17.8M
2022-08-01 24.04 24.63 23.94 24.55 6.0M
2022-07-29 24.78 24.88 24.19 24.22 6.3M
2022-07-28 24.91 25.08 24.69 24.78 4.5M
2022-07-27 25.08 25.28 24.76 24.88 5.7M
2022-07-26 24.99 25.31 24.75 25.12 5.1M
2022-07-25 24.90 25.45 24.45 24.99 9.0M
2022-07-22 25.58 25.68 24.55 24.84 8.2M
2022-07-21 26.00 26.03 25.23 25.28 8.5M
2022-07-20 25.10 26.19 24.91 26.04 13.8M
2022-07-19 24.10 25.45 24.00 25.10 16.4M
2022-07-18 23.70 24.27 23.58 24.10 12.5M
2022-07-15 24.50 24.74 23.91 23.96 8.6M
2022-07-14 24.88 25.03 24.42 24.60 8.2M
2022-07-13 24.80 25.08 24.57 24.89 6.7M
2022-07-12 25.41 25.68 24.62 24.76 9.1M
2022-07-11 25.49 25.77 25.20 25.40 8.3M
2022-07-08 25.60 25.92 25.20 25.29 9.3M
2022-07-07 26.06 26.28 25.38 25.63 8.5M
2022-07-06 26.35 26.60 25.75 26.10 10.5M
2022-07-05 26.72 26.79 25.73 26.28 13.1M
2022-07-04 26.29 26.77 25.85 26.72 13.7M
2022-07-01 27.25 27.30 25.82 26.14 16.4M
2022-06-30 26.88 28.06 26.88 27.16 12.3M
2022-06-29 27.40 28.02 26.58 26.70 25.3M
2022-06-28 28.91 29.02 27.37 27.71 16.7M
2022-06-27 30.00 30.45 28.76 28.93 11.8M
2022-06-24 28.66 29.70 28.15 29.44 10.5M
2022-06-23 28.12 28.61 27.71 28.50 9.1M
2022-06-22 28.00 28.58 27.50 28.11 9.2M
2022-06-21 28.20 28.45 27.32 27.72 7.8M
2022-06-20 27.54 28.56 27.30 28.32 14.0M
2022-06-17 28.56 28.93 27.17 27.50 23.0M
2022-06-16 28.88 29.50 28.69 28.78 10.2M
2022-06-15 28.05 29.60 27.90 28.93 14.9M
2022-06-14 28.08 28.15 27.00 27.86 12.5M
2022-06-13 27.24 28.67 27.02 28.08 12.0M
2022-06-10 25.94 27.45 25.80 27.27 15.9M
2022-06-09 26.00 26.76 25.49 25.93 13.4M
2022-06-08 25.68 27.17 25.48 26.20 16.4M
2022-06-07 24.58 26.40 24.58 25.96 18.3M
2022-06-06 23.66 25.08 23.60 24.77 17.5M
2022-06-02 24.06 24.07 22.62 23.70 13.3M
2022-06-01 22.97 24.20 22.88 24.03 12.2M
2022-05-31 22.99 23.00 22.50 22.97 8.7M
2022-05-30 23.15 23.26 22.66 23.02 4.7M
2022-05-27 23.05 23.75 22.90 23.10 5.3M
2022-05-26 23.17 23.36 22.61 23.01 4.8M
2022-05-25 23.34 23.73 23.10 23.66 4.3M
2022-05-24 24.48 24.52 23.30 23.34 7.3M
2022-05-23 24.78 24.91 24.24 24.45 5.1M
2022-05-20 24.34 24.90 24.20 24.63 6.3M
2022-05-19 24.00 24.56 23.81 24.43 5.0M
2022-05-18 24.64 24.79 24.22 24.25 4.4M
2022-05-17 24.85 24.92 24.12 24.64 7.0M
2022-05-16 25.05 25.23 24.47 24.85 9.8M
2022-05-13 24.69 25.20 24.35 25.03 10.5M
2022-05-12 23.48 24.68 23.48 24.51 10.9M
2022-05-11 23.88 24.07 23.69 23.83 11.0M
2022-05-10 23.34 23.87 23.27 23.79 7.3M
2022-05-09 23.41 23.79 22.99 23.78 8.5M
2022-05-06 23.00 23.65 22.88 23.41 7.5M
2022-05-05 22.60 23.85 22.28 23.65 10.9M
2022-04-29 21.07 22.86 21.07 22.81 14.6M
2022-04-28 21.83 21.94 20.66 20.89 12.7M
2022-04-27 21.50 22.14 20.45 22.12 13.9M
2022-04-26 22.56 22.89 21.56 21.66 10.9M
2022-04-25 22.90 23.42 22.40 22.62 13.9M
2022-04-22 22.66 23.35 22.22 22.82 8.7M
2022-04-21 23.09 23.50 22.63 22.76 8.7M
2022-04-20 23.60 24.18 23.04 23.12 6.0M
2022-04-19 24.01 24.82 23.45 23.61 8.0M
2022-04-18 23.86 24.49 23.73 24.00 11.7M
2022-04-15 23.07 23.69 22.97 23.44 5.5M
2022-04-14 23.36 23.70 22.76 23.20 8.2M
2022-04-13 24.21 24.21 23.28 23.28 7.2M
2022-04-12 23.73 24.37 23.36 24.30 7.3M
2022-04-11 23.57 24.38 23.31 23.81 10.3M
2022-04-08 24.88 25.09 23.75 24.02 14.6M
2022-04-07 25.45 25.70 24.52 25.17 11.6M
2022-04-06 25.99 26.50 25.30 25.68 17.3M
2022-04-01 25.88 25.95 25.13 25.71 15.4M
2022-03-31 24.97 26.75 24.88 26.33 23.0M
2022-03-30 25.81 25.81 24.40 25.23 18.9M
2022-03-29 24.55 26.54 24.20 25.86 16.2M
2022-03-28 24.32 24.89 24.18 24.55 9.6M
2022-03-25 24.90 26.13 24.61 24.71 15.5M
2022-03-24 24.82 25.20 24.50 24.90 11.5M
2022-03-23 23.95 25.34 23.51 25.07 16.2M
2022-03-22 24.27 24.30 23.57 23.95 10.4M
2022-03-21 24.65 25.30 24.10 24.52 13.0M
2022-03-18 23.48 24.78 23.34 24.53 14.0M
2022-03-17 23.20 24.50 22.86 23.78 12.5M
2022-03-16 22.92 23.42 21.87 23.00 12.9M
2022-03-15 24.11 24.58 22.67 22.70 21.9M
2022-03-14 25.50 25.50 24.30 24.63 21.0M
2022-03-11 23.65 25.53 23.50 25.46 35.3M
2022-03-10 22.07 23.40 22.07 23.21 12.4M
2022-03-09 22.39 22.60 20.60 21.60 16.6M
2022-03-08 24.00 24.32 22.03 22.33 15.7M
2022-03-07 24.51 25.15 23.80 23.98 11.8M
2022-03-04 24.98 25.59 24.60 24.83 9.4M
2022-03-03 25.50 25.73 24.81 25.19 10.4M
2022-03-02 24.58 25.60 23.88 25.47 12.6M
2022-03-01 25.09 25.25 24.34 24.58 11.2M
2022-02-28 23.99 25.78 23.70 25.11 18.1M
2022-02-25 23.54 24.85 23.53 24.00 12.2M
2022-02-24 23.58 24.35 23.03 23.43 10.0M
2022-02-23 23.26 24.05 23.01 23.58 7.6M
2022-02-22 23.99 23.99 22.60 23.29 12.6M
2022-02-21 23.70 24.36 23.64 24.23 9.0M
2022-02-18 23.63 23.95 23.35 23.73 6.3M
2022-02-17 24.41 24.63 23.51 23.77 10.4M
2022-02-16 25.53 25.56 24.13 24.28 10.8M
2022-02-15 23.57 25.43 23.49 25.28 13.6M
2022-02-14 23.59 24.23 23.34 23.58 11.0M
2022-02-11 26.20 26.21 23.82 23.86 19.2M
2022-02-10 25.60 27.67 25.42 26.16 20.6M
2022-02-09 23.83 26.10 23.28 25.88 20.5M
2022-02-08 24.18 24.18 23.33 23.83 7.4M
2022-02-07 24.13 24.35 23.88 24.16 6.8M
2022-01-28 24.47 24.84 23.60 23.82 8.9M
2022-01-27 24.45 24.95 24.02 24.13 7.2M
2022-01-26 25.09 25.15 24.10 24.57 10.8M
2022-01-25 25.66 26.07 24.50 24.65 10.7M
2022-01-24 25.97 26.10 25.20 25.90 13.8M
2022-01-21 26.52 26.90 25.86 26.30 12.0M
2022-01-20 26.34 27.33 26.00 26.58 18.1M
2022-01-19 27.00 27.00 25.38 25.86 23.7M
2022-01-18 28.00 28.58 27.08 27.43 14.3M
2022-01-17 27.60 28.57 27.47 27.77 14.8M
2022-01-14 26.75 28.61 26.56 27.46 21.3M
2022-01-13 27.58 27.70 26.50 26.72 25.5M
2022-01-12 28.40 28.95 27.89 28.20 21.6M
2022-01-11 28.88 29.61 28.42 28.75 20.3M
2022-01-10 28.50 29.50 28.27 28.71 21.9M
2022-01-07 29.44 30.11 28.58 28.88 26.4M
2022-01-06 28.51 30.42 28.31 29.95 34.5M
2022-01-05 31.00 31.01 28.77 28.97 43.1M
2022-01-04 29.53 31.17 29.51 31.10 50.4M