当前位置: 爱股网 > 股票行情 > 济川药业(600566)股票行情

济川药业(600566)股票行情

济川药业(600566)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

济川药业(600566)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	26.00	26.66	0.62	2.38%	25.72	26.72	53820	14169.62	0.59%
2026-03-24	26.12	26.04	0.27	1.05%	25.34	26.20	71635	18444.49	0.78%
2026-03-23	27.99	25.77	-2.62	-9.23%	25.62	28.45	162787	42963.97	1.77%
2026-03-20	27.81	28.39	0.66	2.38%	27.74	29.10	133303	38095.02	1.45%
2026-03-19	27.28	27.73	0.25	0.91%	27.27	28.13	55853	15537.80	0.61%
2026-03-18	26.87	27.48	0.65	2.42%	26.62	27.50	41583	11293.20	0.45%
2026-03-17	26.74	26.83	0.06	0.22%	26.62	27.10	25002	6719.55	0.27%
2026-03-16	26.45	26.77	0.24	0.90%	26.22	26.82	37993	10088.93	0.41%
2026-03-13	26.51	26.53	-0.09	-0.34%	26.38	26.68	30930	8206.45	0.34%
2026-03-12	27.12	26.62	-0.41	-1.52%	26.44	27.12	39025	10383.46	0.43%
2026-03-11	27.78	27.03	-0.81	-2.91%	26.84	27.78	68293	18481.33	0.74%
2026-03-10	28.12	27.84	0.01	0.04%	27.62	28.12	36887	10253.50	0.40%
2026-03-09	27.60	27.83	0.08	0.29%	27.35	27.91	47182	13012.59	0.51%
2026-03-06	27.53	27.75	0.23	0.84%	27.33	27.81	26052	7211.76	0.28%
2026-03-05	27.69	27.52	-0.13	-0.47%	27.32	27.80	33938	9328.89	0.37%
2026-03-04	28.21	27.65	-0.71	-2.50%	27.52	28.48	45139	12585.90	0.49%
2026-03-03	27.78	28.36	0.56	2.01%	27.58	28.50	111329	31406.85	1.21%
2026-03-02	27.52	27.80	0.01	0.04%	27.25	27.92	35963	9946.90	0.39%
2026-02-27	27.72	27.79	0.23	0.83%	27.53	28.02	32539	9035.80	0.35%
2026-02-26	27.60	27.56	-0.03	-0.11%	27.36	27.67	33791	9296.08	0.37%
2026-02-25	27.44	27.59	0.14	0.51%	27.00	27.99	49489	13670.51	0.54%
2026-02-24	27.44	27.45	0.27	0.99%	27.02	27.71	40450	11125.40	0.44%
2026-02-13	27.26	27.18	-0.08	-0.29%	27.04	27.56	35991	9843.88	0.39%
2026-02-12	27.43	27.26	-0.17	-0.62%	27.04	27.46	37586	10248.74	0.41%
2026-02-11	27.29	27.43	0.23	0.85%	27.12	27.59	41400	11366.20	0.45%
2026-02-10	27.14	27.20	0.20	0.74%	26.77	27.39	35043	9536.20	0.38%
2026-02-09	26.71	27.00	0.20	0.75%	26.66	27.30	41782	11309.37	0.46%
2026-02-06	27.36	26.80	-0.34	-1.25%	26.80	27.52	62715	17021.73	0.68%
2026-02-05	26.78	27.14	0.37	1.38%	26.53	27.26	64838	17529.98	0.71%
2026-02-04	25.71	26.77	1.08	4.20%	25.69	26.85	66280	17476.01	0.72%
2026-02-03	25.75	25.69	0.10	0.39%	25.47	25.88	29853	7652.66	0.33%
2026-02-02	26.10	25.59	-0.47	-1.80%	25.57	26.53	59543	15487.09	0.65%
2026-01-30	26.45	26.06	-0.35	-1.33%	25.91	26.64	48042	12563.60	0.52%
2026-01-29	26.62	26.41	-0.31	-1.16%	26.21	26.75	43240	11442.43	0.47%
2026-01-28	26.85	26.72	-0.09	-0.34%	26.62	27.01	31065	8321.08	0.34%
2026-01-27	27.21	26.81	-0.35	-1.29%	26.51	27.25	37512	10039.22	0.41%
2026-01-26	27.18	27.16	0.11	0.41%	26.75	27.25	45107	12196.80	0.49%
2026-01-23	26.64	27.05	0.46	1.73%	26.59	27.09	39166	10541.39	0.43%
2026-01-22	26.70	26.59	-0.17	-0.64%	26.44	26.88	27670	7383.96	0.30%
2026-01-21	26.78	26.76	-0.13	-0.48%	26.56	26.99	34301	9169.11	0.37%
2026-01-20	26.53	26.89	0.42	1.59%	26.38	26.99	47320	12670.89	0.52%
2026-01-19	26.28	26.47	0.19	0.72%	26.05	26.55	41487	10934.40	0.45%
2026-01-16	26.59	26.28	-0.24	-0.90%	26.15	26.63	41542	10929.50	0.45%
2026-01-15	26.06	26.52	0.41	1.57%	25.99	26.57	59016	15552.08	0.64%
2026-01-14	26.08	26.11	0.03	0.12%	25.83	26.31	50402	13154.13	0.55%
2026-01-13	26.10	26.08	0.00	0.00%	26.03	26.36	40530	10616.84	0.44%
2026-01-12	26.16	26.08	-0.09	-0.34%	25.92	26.35	46202	12057.27	0.50%
2026-01-09	26.12	26.17	0.05	0.19%	25.97	26.18	40469	10549.65	0.44%
2026-01-08	26.22	26.12	-0.14	-0.53%	26.07	26.30	33353	8730.84	0.36%
2026-01-07	26.46	26.26	-0.20	-0.76%	26.21	26.46	39815	10480.66	0.43%
2026-01-06	26.40	26.46	0.00	0.00%	26.25	26.70	48504	12798.81	0.53%
2026-01-05	26.31	26.46	0.16	0.61%	26.22	26.71	50185	13280.88	0.55%
2025-12-31	26.41	26.30	-0.23	-0.87%	26.29	26.65	25065	6630.64	0.27%
2025-12-30	26.35	26.53	0.18	0.68%	26.12	26.57	42638	11242.62	0.46%
2025-12-29	26.73	26.35	-0.35	-1.31%	26.34	26.76	48138	12773.42	0.52%
2025-12-26	26.56	26.70	0.05	0.19%	26.48	26.89	35434	9466.53	0.39%
2025-12-25	26.48	26.65	0.21	0.79%	26.38	26.68	32114	8526.60	0.35%
2025-12-24	26.59	26.44	-0.17	-0.64%	26.25	26.60	51950	13717.58	0.57%
2025-12-23	26.80	26.61	-0.19	-0.71%	26.45	26.84	40461	10773.49	0.44%
2025-12-22	26.59	26.80	0.22	0.83%	26.47	27.03	51296	13740.54	0.56%
2025-12-19	26.78	26.58	-0.13	-0.49%	26.55	26.98	50692	13548.67	0.55%
2025-12-18	26.63	26.71	-0.10	-0.37%	26.61	26.92	33082	8860.02	0.36%
2025-12-17	26.83	26.81	-0.04	-0.15%	26.63	27.01	49021	13166.32	0.53%
2025-12-16	27.30	26.85	-0.46	-1.68%	26.75	27.66	72538	19687.02	0.79%
2025-12-15	27.75	27.31	-0.46	-1.66%	27.27	27.95	95693	26434.44	1.04%
2025-12-12	27.88	27.77	-0.14	-0.50%	27.41	28.20	234138	65048.51	2.55%
2025-12-11	27.71	27.91	0.20	0.72%	27.60	28.29	125555	35152.53	1.37%
2025-12-10	27.41	27.71	0.31	1.13%	27.15	27.83	121507	33556.21	1.32%
2025-12-09	27.17	27.40	0.18	0.66%	27.05	27.48	77386	21132.99	0.84%
2025-12-08	27.33	27.22	-0.11	-0.40%	26.88	27.50	65926	17901.47	0.72%
2025-12-05	27.43	27.33	-0.07	-0.26%	26.99	27.55	65378	17776.75	0.71%
2025-12-04	27.50	27.40	-0.20	-0.72%	27.26	27.70	68607	18801.49	0.75%
2025-12-03	27.33	27.60	0.27	0.99%	27.17	27.85	101233	27943.68	1.10%
2025-12-02	27.17	27.33	0.27	1.00%	26.87	27.58	111270	30328.49	1.21%
2025-12-01	26.86	27.06	0.80	3.05%	26.50	27.39	181321	48876.48	1.97%
2025-11-28	26.35	26.26	-0.08	-0.30%	26.01	26.40	65735	17215.53	0.72%
2025-11-27	26.23	26.34	0.09	0.34%	25.90	26.49	86756	22730.20	0.94%
2025-11-26	26.36	26.25	0.05	0.19%	25.78	26.65	103629	27124.78	1.13%
2025-11-25	26.04	26.20	0.32	1.24%	25.75	26.38	86887	22695.52	0.95%
2025-11-24	26.13	25.88	-0.12	-0.46%	25.78	26.34	74409	19404.55	0.81%

上证大盘股票行情在线 K线走势图

济川药业(600566)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58