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
2024-12-31 29.66 29.68 29.01 29.08 5.4M
2024-12-30 29.50 30.13 29.40 29.66 6.1M
2024-12-27 29.85 29.90 29.26 29.57 5.7M
2024-12-26 29.90 30.02 29.66 29.77 4.6M
2024-12-25 30.12 30.30 29.58 29.92 3.4M
2024-12-24 29.43 30.16 29.40 30.09 7.2M
2024-12-23 29.39 29.68 29.35 29.43 4.7M
2024-12-20 29.76 30.10 29.33 29.42 5.2M
2024-12-19 29.53 29.98 29.42 29.84 3.4M
2024-12-18 29.52 29.90 29.50 29.63 3.2M
2024-12-17 29.66 30.16 29.44 29.52 4.7M
2024-12-16 29.54 29.88 29.25 29.71 5.8M
2024-12-13 30.18 30.37 29.52 29.54 6.7M
2024-12-12 29.85 30.30 29.61 30.17 5.6M
2024-12-11 30.00 30.15 29.17 29.90 10.9M
2024-12-10 30.20 31.38 30.18 30.36 11.3M
2024-12-09 29.62 30.08 29.40 29.72 4.1M
2024-12-06 29.34 29.68 29.07 29.54 5.3M
2024-12-05 29.60 29.63 29.07 29.33 3.5M
2024-12-04 29.56 30.10 29.32 29.67 5.7M
2024-12-03 30.10 30.10 29.40 29.69 4.5M
2024-12-02 29.85 30.48 29.65 30.10 5.5M
2024-11-29 28.62 30.12 28.41 29.84 9.5M
2024-11-28 29.09 29.17 28.40 28.51 5.7M
2024-11-27 28.90 29.08 28.40 29.02 4.9M
2024-11-26 28.80 29.20 28.71 28.90 4.1M
2024-11-25 28.55 28.96 28.41 28.80 6.0M
2024-11-22 29.81 29.85 28.31 28.36 10.0M
2024-11-21 30.00 30.23 29.35 29.88 6.3M
2024-11-20 29.74 30.13 29.60 30.01 4.9M
2024-11-19 29.78 30.04 29.42 29.74 4.8M
2024-11-18 30.03 30.55 29.56 29.72 5.8M
2024-11-15 30.83 30.94 30.00 30.03 7.2M
2024-11-14 31.57 31.72 30.73 30.78 5.9M
2024-11-13 31.60 31.97 31.40 31.68 4.8M
2024-11-12 32.19 33.08 31.57 31.85 9.1M
2024-11-11 32.11 32.44 31.54 32.18 9.2M
2024-11-08 32.38 32.99 32.03 32.54 8.2M
2024-11-07 30.56 32.48 30.50 32.42 11.7M
2024-11-06 31.08 31.76 30.62 30.86 6.6M
2024-11-05 30.68 31.23 29.93 31.00 9.3M
2024-11-04 30.40 30.88 30.36 30.74 4.8M
2024-11-01 30.40 30.73 30.06 30.18 6.2M
2024-10-31 30.25 30.65 29.87 30.21 6.6M
2024-10-30 30.32 31.00 30.20 30.51 7.2M
2024-10-29 31.99 32.11 30.50 30.59 13.3M
2024-10-28 30.59 32.20 30.00 31.72 12.9M
2024-10-25 30.79 30.98 29.57 30.53 11.7M
2024-10-24 30.46 31.03 30.30 30.78 7.9M
2024-10-23 30.78 30.94 30.32 30.64 5.8M
2024-10-22 29.83 31.08 29.71 30.72 10.8M
2024-10-21 29.55 30.04 28.93 29.90 8.8M
2024-10-18 29.25 30.29 29.06 29.55 11.2M
2024-10-17 29.48 29.98 29.18 29.18 7.8M
2024-10-16 28.60 29.74 28.46 29.07 9.8M
2024-10-15 29.30 29.60 28.72 28.95 8.2M
2024-10-14 29.11 29.73 28.61 29.32 10.0M
2024-10-11 29.76 29.76 28.63 29.09 9.6M
2024-10-10 29.90 30.89 29.60 29.76 14.1M
2024-10-09 32.60 32.60 29.55 29.56 25.2M
2024-10-08 34.40 34.45 31.50 32.75 34.4M
2024-09-30 30.66 31.32 30.50 31.32 22.4M
2024-09-27 27.50 28.47 27.43 28.47 8.8M
2024-09-26 25.96 27.05 25.68 27.05 10.7M
2024-09-25 25.45 26.63 25.35 25.95 14.7M
2024-09-24 24.23 25.17 23.95 25.15 11.7M
2024-09-23 24.04 24.53 24.00 24.14 6.3M
2024-09-20 24.56 24.57 23.85 24.14 8.0M
2024-09-19 24.47 24.68 24.14 24.52 7.7M
2024-09-18 24.30 24.68 24.04 24.46 6.5M
2024-09-13 24.18 24.52 23.85 24.20 8.4M
2024-09-12 24.60 24.78 24.10 24.20 8.1M
2024-09-11 25.54 25.54 24.48 24.67 12.7M
2024-09-10 26.49 26.58 25.00 25.51 17.0M
2024-09-09 27.32 27.36 26.31 26.58 11.5M
2024-09-06 28.30 28.31 27.50 27.54 5.4M
2024-09-05 27.68 28.43 27.68 28.31 7.1M
2024-09-04 27.56 28.29 27.48 27.79 7.0M
2024-09-03 27.76 27.98 27.42 27.80 9.7M
2024-09-02 29.00 29.03 27.73 27.76 16.2M
2024-08-30 29.46 29.56 28.38 29.49 12.8M
2024-08-29 28.48 29.32 28.25 29.01 8.1M
2024-08-28 28.83 29.12 28.00 28.41 12.9M
2024-08-27 28.10 29.18 27.24 28.72 36.1M
2024-08-26 30.51 30.70 29.93 29.93 3.0M
2024-08-23 33.15 33.52 32.96 33.26 3.8M
2024-08-22 33.43 33.62 33.00 33.19 4.8M
2024-08-21 33.86 34.46 33.37 33.45 6.1M
2024-08-20 33.78 34.05 33.31 33.85 5.6M
2024-08-19 33.46 34.10 33.44 33.83 6.4M
2024-08-16 32.99 33.52 32.72 33.38 4.8M
2024-08-15 32.98 33.35 32.72 33.07 5.3M
2024-08-14 33.63 33.66 32.62 33.08 6.8M
2024-08-13 33.35 33.71 33.05 33.62 6.7M
2024-08-12 32.39 33.73 32.14 33.44 10.4M
2024-08-09 32.58 32.98 32.25 32.38 5.3M
2024-08-08 32.15 32.90 32.01 32.50 8.6M
2024-08-07 32.09 32.38 31.60 32.11 4.9M
2024-08-06 31.72 32.27 31.39 32.13 5.9M
2024-08-05 31.83 32.85 31.52 31.58 6.9M
2024-08-02 31.69 32.63 31.43 31.84 7.1M
2024-08-01 31.79 32.56 31.57 31.70 8.1M
2024-07-31 30.61 31.98 29.78 31.89 9.6M
2024-07-30 30.75 30.88 30.20 30.65 5.1M
2024-07-29 31.60 31.61 30.60 30.79 6.2M
2024-07-26 31.03 31.86 30.92 31.60 6.6M
2024-07-25 30.85 31.28 30.55 30.99 6.3M
2024-07-24 31.62 31.93 30.91 31.03 12.4M
2024-07-23 34.10 34.11 31.87 31.93 14.6M
2024-07-22 32.71 34.25 32.71 34.11 13.3M
2024-07-19 32.78 33.43 32.54 32.79 8.6M
2024-07-18 31.66 33.02 31.60 32.99 9.9M
2024-07-17 32.29 32.29 31.50 31.83 7.5M
2024-07-16 32.18 32.75 31.95 32.21 7.3M
2024-07-15 31.70 32.45 31.40 32.33 8.3M
2024-07-12 31.90 32.00 31.37 31.81 7.0M
2024-07-11 32.20 32.49 31.34 31.76 11.0M
2024-07-10 32.36 32.63 31.73 31.96 7.5M
2024-07-09 32.38 32.68 32.09 32.54 8.2M
2024-07-08 32.76 32.92 32.11 32.38 9.4M
2024-07-05 32.22 33.28 31.90 33.15 8.3M
2024-07-04 32.35 32.52 32.01 32.25 7.8M
2024-07-03 32.69 32.93 32.17 32.38 8.0M
2024-07-02 33.50 33.76 32.29 32.68 14.8M
2024-07-01 31.60 33.75 31.57 33.65 14.4M
2024-06-28 31.97 32.12 31.53 31.71 7.7M
2024-06-27 32.95 33.04 31.82 32.00 9.7M
2024-06-26 32.49 33.10 32.35 33.00 9.2M
2024-06-25 32.30 32.80 32.02 32.48 7.6M
2024-06-24 32.38 33.05 32.05 32.28 12.8M
2024-06-21 33.18 33.19 32.21 32.44 11.4M
2024-06-20 33.67 33.70 32.59 33.26 13.6M
2024-06-19 35.24 35.32 33.53 33.60 16.1M
2024-06-18 34.70 35.47 34.22 35.24 13.9M
2024-06-17 35.16 35.49 34.41 34.72 14.3M
2024-06-14 36.54 37.01 36.31 36.50 10.6M
2024-06-13 37.56 37.99 36.42 36.54 11.9M
2024-06-12 38.28 38.37 37.10 37.57 7.0M
2024-06-11 38.86 39.50 38.20 38.40 5.0M
2024-06-07 39.23 39.67 38.63 38.86 5.6M
2024-06-06 38.85 39.71 38.65 39.22 7.3M
2024-06-05 39.98 40.05 38.73 38.88 6.1M
2024-06-04 38.39 39.98 38.39 39.87 10.1M
2024-06-03 38.05 38.75 37.70 38.36 6.8M
2024-05-31 38.40 38.54 38.02 38.09 5.6M
2024-05-30 37.96 38.78 37.64 38.08 5.5M
2024-05-29 38.36 38.59 37.93 38.17 5.2M
2024-05-28 39.19 39.39 38.52 38.53 6.8M
2024-05-27 37.92 39.30 37.80 39.23 10.6M
2024-05-24 37.14 38.26 37.12 37.91 8.4M
2024-05-23 37.83 37.88 37.11 37.42 8.1M
2024-05-22 38.53 38.69 37.78 37.92 8.1M
2024-05-21 39.50 39.50 38.24 38.48 15.6M
2024-05-20 39.58 39.80 38.98 39.61 10.0M
2024-05-17 39.76 40.02 38.92 39.56 8.7M
2024-05-16 40.75 40.78 39.60 39.79 7.3M
2024-05-15 41.50 41.60 40.40 40.51 6.6M
2024-05-14 41.24 41.82 40.91 41.54 8.2M
2024-05-13 41.30 41.76 40.51 41.06 10.1M
2024-05-10 42.33 42.33 41.47 41.63 5.7M
2024-05-09 41.59 42.27 41.10 42.26 7.5M
2024-05-08 42.12 42.31 41.30 41.40 6.3M
2024-05-07 41.90 42.58 41.56 42.11 8.4M
2024-05-06 41.56 42.25 41.23 41.96 11.6M
2024-04-30 40.18 42.00 40.18 41.14 18.4M
2024-04-29 40.16 40.40 39.61 40.20 10.3M
2024-04-26 40.05 40.70 39.80 40.15 9.2M
2024-04-25 40.79 41.48 40.13 40.29 7.8M
2024-04-24 41.08 41.11 39.81 40.64 14.5M
2024-04-23 41.90 42.52 40.87 40.97 15.7M
2024-04-22 44.54 44.62 42.00 42.28 17.5M
2024-04-19 43.60 44.20 43.27 43.96 9.3M
2024-04-18 44.05 45.18 43.74 43.96 9.6M
2024-04-17 43.10 44.15 42.16 43.94 8.4M
2024-04-16 42.70 44.50 42.52 43.48 10.5M
2024-04-15 41.72 43.36 41.66 42.83 9.2M
2024-04-12 42.08 42.31 41.20 41.85 9.3M
2024-04-11 40.38 42.20 40.29 41.66 18.4M
2024-04-10 39.88 41.46 38.80 40.25 25.6M
2024-04-09 38.03 38.04 36.96 37.78 5.1M
2024-04-08 38.20 38.56 37.87 38.00 4.3M
2024-04-03 37.25 38.65 37.16 38.08 6.7M
2024-04-02 37.85 37.98 36.69 37.15 5.5M
2024-04-01 37.43 37.91 36.90 37.85 6.0M
2024-03-29 36.65 37.43 36.39 37.43 5.0M
2024-03-28 36.51 37.30 36.35 36.70 5.9M
2024-03-27 36.17 37.30 35.90 36.58 7.0M
2024-03-26 35.60 36.23 35.60 36.09 4.0M
2024-03-25 35.18 36.80 35.16 35.76 7.5M
2024-03-22 35.54 35.74 35.13 35.50 3.1M
2024-03-21 36.22 36.40 35.50 35.63 4.5M
2024-03-20 36.19 36.43 35.80 36.21 3.4M
2024-03-19 36.79 36.82 36.18 36.19 3.3M
2024-03-18 36.57 37.00 36.18 36.89 4.9M
2024-03-15 36.33 37.08 36.33 36.68 6.0M
2024-03-14 36.48 37.00 34.50 36.40 11.1M
2024-03-13 36.69 36.75 35.97 36.36 6.4M
2024-03-12 38.00 38.28 36.40 36.69 7.5M
2024-03-11 37.30 37.60 36.80 37.46 5.0M
2024-03-08 37.20 37.70 36.90 37.30 6.3M
2024-03-07 38.20 38.40 37.38 37.47 6.1M
2024-03-06 38.80 38.98 37.80 38.32 6.3M
2024-03-05 38.00 39.32 37.68 38.72 8.6M
2024-03-04 36.89 38.26 36.70 38.09 7.8M
2024-03-01 36.67 37.31 36.40 37.08 4.9M
2024-02-29 35.37 37.01 35.34 37.00 9.4M
2024-02-28 35.85 36.56 35.20 35.52 6.6M
2024-02-27 35.62 36.05 35.51 36.03 4.1M
2024-02-26 36.18 36.18 35.20 35.72 6.1M
2024-02-23 35.61 36.56 35.53 36.20 6.4M
2024-02-22 35.14 35.95 34.82 35.62 6.9M
2024-02-21 35.18 35.68 34.82 35.00 6.9M
2024-02-20 34.57 36.10 34.22 35.55 9.1M
2024-02-19 34.27 34.88 33.46 34.80 10.1M
2024-02-08 34.52 36.48 33.60 34.27 12.0M
2024-02-07 33.16 34.86 33.06 34.84 9.7M
2024-02-06 31.08 33.49 30.88 33.40 9.9M
2024-02-05 29.20 32.10 29.00 31.23 11.3M
2024-02-02 30.03 30.29 28.60 29.30 5.5M
2024-02-01 29.88 30.55 29.82 29.97 4.2M
2024-01-31 30.59 30.59 29.63 30.15 4.7M
2024-01-30 31.25 31.52 30.56 30.66 4.2M
2024-01-29 31.15 32.04 31.15 31.41 6.2M
2024-01-26 31.13 31.80 30.96 31.29 3.6M
2024-01-25 31.04 31.65 30.22 31.46 4.1M
2024-01-24 30.93 31.28 30.07 30.98 5.4M
2024-01-23 30.21 31.09 29.85 30.98 6.7M
2024-01-22 32.00 32.01 30.04 30.44 6.7M
2024-01-19 32.03 32.15 31.57 31.83 4.4M
2024-01-18 31.91 32.08 30.91 32.01 6.3M
2024-01-17 32.75 33.08 31.82 31.88 3.7M
2024-01-16 32.70 32.90 32.15 32.64 4.9M
2024-01-15 32.06 33.16 31.92 32.58 5.5M
2024-01-12 31.95 32.42 31.90 32.13 4.2M
2024-01-11 32.56 32.60 31.88 32.00 5.7M
2024-01-10 32.68 33.29 32.28 32.56 4.8M
2024-01-09 32.22 33.12 31.79 32.76 7.1M
2024-01-08 32.60 32.83 32.15 32.22 5.9M
2024-01-05 32.96 33.45 32.51 32.77 8.1M
2024-01-04 33.10 33.42 32.50 32.84 6.3M
2024-01-03 33.12 33.80 32.82 33.27 9.9M
2024-01-02 31.55 33.66 31.30 33.30 12.1M