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
2023-12-29 31.03 31.83 30.83 31.43 5.5M
2023-12-28 31.52 31.59 30.70 31.03 7.3M
2023-12-27 30.70 31.71 30.70 31.60 5.9M
2023-12-26 31.41 31.50 30.70 30.88 4.2M
2023-12-25 31.15 31.44 30.72 31.38 5.9M
2023-12-22 31.87 32.40 31.14 31.26 5.8M
2023-12-21 31.60 31.84 31.15 31.71 6.3M
2023-12-20 31.70 32.40 31.48 31.76 5.7M
2023-12-19 31.54 31.74 31.05 31.59 4.6M
2023-12-18 31.16 32.14 31.02 31.60 6.5M
2023-12-15 31.65 31.90 31.21 31.31 5.5M
2023-12-14 31.93 32.25 31.61 31.71 5.3M
2023-12-13 31.76 32.13 31.53 31.82 5.7M
2023-12-12 31.58 32.25 31.36 31.70 9.1M
2023-12-11 31.00 31.98 30.95 31.46 9.4M
2023-12-08 31.03 31.47 30.85 30.95 7.9M
2023-12-07 31.20 31.72 31.12 31.35 6.4M
2023-12-06 31.45 31.57 30.82 31.31 12.0M
2023-12-05 31.81 31.88 31.46 31.54 9.6M
2023-12-04 31.80 32.29 31.38 31.66 8.3M
2023-12-01 31.89 32.05 31.50 31.66 8.0M
2023-11-30 31.68 32.13 31.44 31.93 10.8M
2023-11-29 32.17 32.29 31.58 31.69 10.3M
2023-11-28 30.72 32.80 30.64 32.13 20.5M
2023-11-27 31.80 31.90 30.52 30.86 16.7M
2023-11-24 30.55 31.93 30.55 31.79 18.8M
2023-11-23 30.29 30.72 30.00 30.55 11.8M
2023-11-22 29.66 30.17 29.50 29.96 10.1M
2023-11-21 29.68 29.86 29.20 29.57 7.1M
2023-11-20 29.00 29.83 29.00 29.75 11.8M
2023-11-17 27.85 28.98 27.75 28.81 11.2M
2023-11-16 27.74 27.99 27.52 27.89 6.4M
2023-11-15 27.51 28.12 27.41 27.81 6.3M
2023-11-14 27.22 27.42 27.18 27.33 2.8M
2023-11-13 27.48 27.59 27.02 27.23 4.3M
2023-11-10 27.17 27.80 27.00 27.43 4.0M
2023-11-09 27.65 27.79 27.20 27.36 4.9M
2023-11-08 27.24 27.79 26.95 27.71 7.7M
2023-11-07 26.99 27.55 26.95 27.19 6.8M
2023-11-06 26.80 27.19 26.73 26.93 5.7M
2023-11-03 26.65 26.86 26.50 26.71 4.6M
2023-11-02 26.89 26.95 26.58 26.62 5.2M
2023-11-01 26.98 27.18 26.74 26.87 5.6M
2023-10-31 26.86 27.24 26.65 27.09 6.7M
2023-10-30 26.43 26.98 26.23 26.91 9.7M
2023-10-27 25.60 26.67 25.45 26.49 11.4M
2023-10-26 25.23 26.19 25.06 25.78 8.4M
2023-10-25 25.55 25.66 25.12 25.32 9.5M
2023-10-24 25.80 26.12 25.11 25.50 14.2M
2023-10-23 24.70 26.40 24.25 25.85 15.9M
2023-10-20 25.27 25.46 24.86 25.12 5.4M
2023-10-19 25.70 25.80 25.35 25.44 5.6M
2023-10-18 26.09 26.32 25.78 25.96 5.4M
2023-10-17 26.16 26.34 25.86 26.23 5.1M
2023-10-16 26.64 27.16 26.05 26.16 7.2M
2023-10-13 26.31 26.80 26.19 26.66 5.8M
2023-10-12 26.41 26.76 26.30 26.39 5.0M
2023-10-11 26.19 26.74 26.17 26.33 6.8M
2023-10-10 27.06 27.06 26.13 26.17 7.9M
2023-10-09 27.46 27.47 26.65 27.10 8.3M
2023-09-28 26.85 27.80 26.80 27.34 11.2M
2023-09-27 26.16 26.84 26.13 26.73 6.9M
2023-09-26 26.20 26.49 26.14 26.16 3.7M
2023-09-25 25.82 26.50 25.71 26.26 6.0M
2023-09-22 25.72 25.90 25.50 25.82 5.9M
2023-09-21 26.20 26.30 25.88 25.90 5.5M
2023-09-20 26.46 26.52 26.27 26.32 2.9M
2023-09-19 26.25 26.60 26.25 26.40 5.2M
2023-09-18 26.25 26.46 26.08 26.36 6.3M
2023-09-15 26.11 26.43 26.00 26.20 6.8M
2023-09-14 25.98 26.23 25.86 26.05 4.8M
2023-09-13 26.11 26.29 25.74 25.94 4.8M
2023-09-12 26.03 26.38 26.00 26.14 4.8M
2023-09-11 25.51 26.14 25.41 26.10 7.5M
2023-09-08 25.49 25.57 25.38 25.39 2.5M
2023-09-07 25.72 25.85 25.42 25.43 5.2M
2023-09-06 25.89 25.99 25.57 25.72 5.6M
2023-09-05 26.17 26.33 25.89 25.94 6.3M
2023-09-04 26.28 26.50 26.05 26.15 6.8M
2023-09-01 26.12 26.32 26.06 26.20 4.4M
2023-08-31 26.11 26.36 25.84 26.18 5.3M
2023-08-30 26.36 26.50 26.00 26.12 5.8M
2023-08-29 26.01 26.45 25.91 26.39 5.5M
2023-08-28 27.18 27.22 25.90 26.01 7.6M
2023-08-25 26.01 26.31 25.75 25.90 4.7M
2023-08-24 26.15 26.30 25.70 26.06 5.0M
2023-08-23 26.35 26.50 26.01 26.08 4.1M
2023-08-22 26.51 26.60 26.06 26.38 6.1M
2023-08-21 26.20 26.88 25.91 26.51 10.3M
2023-08-18 27.02 27.02 26.24 26.24 9.1M
2023-08-17 26.66 27.06 26.56 27.02 9.5M
2023-08-16 27.41 27.41 26.60 26.66 10.1M
2023-08-15 27.12 27.40 26.70 27.31 20.7M
2023-08-14 26.10 27.09 26.10 27.00 29.3M
2023-08-11 24.92 25.43 24.79 25.08 9.3M
2023-08-10 24.55 24.90 24.53 24.77 5.1M
2023-08-09 24.75 24.86 24.47 24.57 6.2M
2023-08-08 24.23 24.87 24.00 24.78 9.8M
2023-08-07 25.12 25.18 23.95 24.32 13.5M
2023-08-04 25.16 25.48 25.01 25.05 6.6M
2023-08-03 24.87 25.15 24.82 25.09 6.6M
2023-08-02 24.97 25.05 24.75 24.87 8.5M
2023-08-01 26.35 26.40 24.78 24.96 20.6M
2023-07-31 27.52 27.77 26.24 26.35 18.6M
2023-07-28 27.25 27.75 27.12 27.72 5.0M
2023-07-27 27.81 27.90 27.22 27.25 5.5M
2023-07-26 27.86 28.03 27.72 27.81 4.0M
2023-07-25 28.00 28.12 27.66 27.94 4.6M
2023-07-24 27.55 28.08 27.40 28.00 5.3M
2023-07-21 27.45 27.70 27.10 27.50 4.3M
2023-07-20 27.45 27.46 27.10 27.37 3.8M
2023-07-19 27.05 27.36 27.01 27.31 3.0M
2023-07-18 27.31 27.38 27.01 27.16 3.8M
2023-07-17 27.44 27.44 27.00 27.41 4.3M
2023-07-14 27.17 27.53 27.06 27.47 4.5M
2023-07-13 27.03 27.23 26.83 27.04 4.1M
2023-07-12 27.48 27.56 26.96 26.98 4.6M
2023-07-11 27.62 27.66 27.27 27.47 2.2M
2023-07-10 27.62 27.78 27.17 27.55 4.4M
2023-07-07 27.22 27.60 27.10 27.50 2.9M
2023-07-06 27.89 27.91 27.27 27.30 4.2M
2023-07-05 28.29 28.34 27.78 27.82 3.2M
2023-07-04 28.31 28.52 27.93 28.28 4.6M
2023-07-03 28.66 28.78 27.72 28.17 7.9M
2023-06-30 29.00 29.79 28.94 29.04 8.7M
2023-06-29 28.48 29.00 28.45 28.94 5.9M
2023-06-28 28.35 28.73 27.98 28.57 5.3M
2023-06-27 27.75 28.36 27.71 28.24 5.5M
2023-06-26 27.99 28.01 27.10 27.69 8.6M
2023-06-21 28.63 28.74 28.18 28.27 6.8M
2023-06-20 28.80 29.15 28.56 28.68 7.4M
2023-06-19 29.20 29.25 28.70 28.81 5.9M
2023-06-16 29.04 29.73 29.04 29.20 4.9M
2023-06-15 29.09 29.48 28.84 29.26 4.7M
2023-06-14 29.05 29.79 28.90 29.26 6.2M
2023-06-13 29.42 29.58 28.81 28.96 7.1M
2023-06-12 29.39 29.76 29.12 29.60 5.3M
2023-06-09 29.15 29.78 29.02 29.55 4.0M
2023-06-08 29.57 29.80 29.19 29.29 3.5M
2023-06-07 29.55 29.95 29.34 29.50 5.0M
2023-06-06 30.21 30.38 29.45 29.62 4.4M
2023-06-05 29.95 30.35 29.68 30.30 7.6M
2023-06-02 30.27 30.58 29.75 29.78 7.8M
2023-06-01 31.50 31.68 30.11 30.18 9.4M
2023-05-31 31.59 32.28 31.30 31.71 6.1M
2023-05-30 31.67 31.99 31.08 31.58 5.0M
2023-05-29 31.55 32.82 31.30 31.66 9.8M
2023-05-26 30.26 31.63 30.26 31.40 7.8M
2023-05-25 30.81 30.96 30.16 30.46 4.7M
2023-05-24 31.49 31.49 30.25 30.81 6.2M
2023-05-23 31.18 32.18 31.17 31.53 7.0M
2023-05-22 30.82 31.65 30.67 31.30 6.5M
2023-05-19 30.63 31.17 30.31 31.07 4.7M
2023-05-18 30.88 31.16 30.44 30.71 3.6M
2023-05-17 31.10 31.24 30.50 30.89 3.6M
2023-05-16 31.35 31.69 30.97 31.21 10.0M
2023-05-15 31.49 31.64 30.45 31.26 7.5M
2023-05-12 30.38 32.50 30.31 31.44 11.7M
2023-05-11 30.52 31.33 30.32 30.46 5.0M
2023-05-10 30.55 30.88 30.16 30.47 4.7M
2023-05-09 31.36 31.76 30.52 30.61 9.8M
2023-05-08 32.32 33.80 31.58 31.68 10.6M
2023-05-05 33.11 33.53 31.60 31.77 9.6M
2023-05-04 31.55 33.80 31.42 33.11 14.5M
2023-04-28 32.01 32.01 31.19 31.55 7.8M
2023-04-27 31.69 32.55 31.64 32.19 8.5M
2023-04-26 31.78 32.17 31.19 31.70 9.0M
2023-04-25 31.65 31.97 31.06 31.81 9.7M
2023-04-24 31.93 32.49 31.00 31.63 11.7M
2023-04-21 31.81 32.32 31.47 31.73 8.2M
2023-04-20 32.37 32.55 31.31 31.88 11.6M
2023-04-19 32.32 32.93 32.01 32.40 8.9M
2023-04-18 32.20 32.92 31.67 32.16 12.9M
2023-04-17 31.01 32.64 30.72 32.43 19.4M
2023-04-14 30.59 31.25 30.50 30.84 12.0M
2023-04-13 30.39 30.67 29.90 30.59 11.3M
2023-04-12 30.38 30.96 30.10 30.36 9.8M
2023-04-11 30.54 30.65 29.96 30.31 9.6M
2023-04-10 30.67 30.70 29.56 30.59 15.7M
2023-04-07 30.52 31.10 30.48 30.67 9.6M
2023-04-06 30.43 31.14 30.20 30.62 11.5M
2023-04-04 29.53 30.60 29.39 30.42 15.9M
2023-04-03 28.41 30.12 28.23 29.62 21.0M
2023-03-31 27.77 28.98 27.74 28.48 12.2M
2023-03-30 27.65 27.94 27.43 27.75 8.0M
2023-03-29 27.45 28.19 27.35 27.73 8.1M
2023-03-28 27.39 27.86 26.90 27.45 8.5M
2023-03-27 27.30 27.55 27.11 27.32 7.4M
2023-03-24 28.43 28.61 27.08 27.37 12.4M
2023-03-23 28.50 28.89 28.12 28.40 8.2M
2023-03-22 28.81 29.36 28.37 28.58 7.7M
2023-03-21 29.00 29.23 28.61 28.74 8.1M
2023-03-20 30.38 30.38 28.65 28.90 17.8M
2023-03-17 31.37 31.80 30.25 30.40 15.4M
2023-03-16 30.81 32.35 30.66 31.57 17.1M
2023-03-15 29.08 31.27 29.08 30.74 16.7M
2023-03-14 29.68 30.17 29.00 29.08 8.6M
2023-03-13 28.88 29.98 28.62 29.78 9.9M
2023-03-10 29.12 29.18 28.82 28.89 4.4M
2023-03-09 29.00 29.56 28.93 29.30 5.8M
2023-03-08 29.23 29.46 28.88 29.15 4.6M
2023-03-07 29.59 30.19 29.16 29.22 7.8M
2023-03-06 28.95 29.85 28.47 29.66 11.1M
2023-03-03 29.02 29.29 28.77 28.84 5.1M
2023-03-02 29.75 29.75 29.07 29.15 6.6M
2023-03-01 29.60 29.83 28.70 29.78 11.2M
2023-02-28 28.63 29.52 28.50 29.25 10.8M
2023-02-27 28.90 29.16 28.22 28.35 10.4M
2023-02-24 29.72 29.77 28.95 29.13 6.5M
2023-02-23 29.45 30.08 29.35 29.75 9.0M
2023-02-22 29.12 29.68 28.99 29.45 6.5M
2023-02-21 29.15 29.65 28.98 29.18 7.2M
2023-02-20 29.16 29.28 27.73 29.08 13.7M
2023-02-17 29.83 30.00 28.90 29.00 13.6M
2023-02-16 29.25 30.98 29.24 29.98 15.7M
2023-02-15 29.08 30.05 28.91 29.29 11.3M
2023-02-14 28.92 29.10 28.55 29.07 5.3M
2023-02-13 28.65 29.14 28.52 28.67 5.0M
2023-02-10 28.80 29.18 28.30 28.62 4.5M
2023-02-09 28.60 29.07 28.47 28.90 3.8M
2023-02-08 28.48 28.97 28.39 28.66 4.8M
2023-02-07 28.85 28.93 28.28 28.52 5.9M
2023-02-06 28.92 29.25 28.65 28.85 4.7M
2023-02-03 29.35 29.54 28.78 29.09 6.5M
2023-02-02 29.36 29.93 29.20 29.38 6.4M
2023-02-01 29.23 29.57 28.73 29.39 10.4M
2023-01-31 29.10 29.63 29.05 29.23 7.8M
2023-01-30 29.67 29.89 29.18 29.22 10.3M
2023-01-20 29.22 29.77 29.12 29.30 9.3M
2023-01-19 28.27 29.59 28.09 29.16 8.7M
2023-01-18 28.36 28.48 28.05 28.37 4.4M
2023-01-17 28.72 28.91 28.04 28.36 6.1M
2023-01-16 28.48 29.22 28.30 28.72 11.4M
2023-01-13 27.92 28.64 27.56 28.43 8.5M
2023-01-12 27.79 28.30 27.40 27.89 8.3M
2023-01-11 27.76 28.10 27.52 27.83 7.2M
2023-01-10 27.84 28.00 27.51 27.78 7.4M
2023-01-09 27.70 28.17 27.52 27.84 6.9M
2023-01-06 27.89 28.15 27.43 27.69 7.8M
2023-01-05 28.09 28.25 27.68 27.90 9.4M
2023-01-04 27.96 28.58 27.57 28.09 10.4M
2023-01-03 27.52 28.66 27.20 27.96 15.2M