济川药业(600566) - 历史行情 - 股票行情中心 - 搜狐证券

搜狐网站

搜狐证券

意见反馈手机随时随地看行情

首页首页
个股个股
指数指数
排行排行
板块板块
自选股自选股

最近浏览股
我的自选股

天山铝业	8.52(-3.62%)
乐山电力	7.07(3.06%)
新莱应材	34.85(-6.94%)
天地在线	18.64(-1.64%)
振华Ｂ股	0.251(0.00%)

济川药业

行情图表

新闻资讯

公司公告

公司概况

持仓明细

财务数据

济川药业（600566）

27.84
-0.18
-0.64%

2025-04-03 15:00

历史行情

日期	开盘	收盘	涨跌额	涨跌幅	最低	最高	成交量(手)	成交金额(万)	换手率
累计：
					105.91	105.91
累计：	2024-12-04至2025-04-03		-1.85	-6.23%	26.5	31.38	4728611	1338799	51.68%
2025-04-03	27.86	27.84	-0.18	-0.64%	27.80	28.19	51881	14504.78	0.57%
2025-04-02	28.35	28.02	-0.31	-1.09%	27.99	28.49	52817	14876.29	0.58%
2025-04-01	27.84	28.33	0.53	1.91%	27.73	28.78	114166	32436.85	1.25%
2025-03-31	27.70	27.80	0.00	0.00%	27.63	28.19	72515	20221.95	0.79%
2025-03-28	27.94	27.80	-0.22	-0.79%	27.70	28.22	99458	27789.13	1.09%
2025-03-27	27.66	28.02	0.31	1.12%	27.59	28.07	60076	16745.62	0.66%
2025-03-26	27.91	27.71	-0.24	-0.86%	27.68	27.97	41409	11512.94	0.45%
2025-03-25	28.19	27.95	-0.23	-0.82%	27.66	28.26	58455	16288.60	0.64%
2025-03-24	28.15	28.18	0.01	0.04%	28.03	28.55	54406	15353.56	0.59%
2025-03-21	28.89	28.17	-0.10	-0.35%	28.03	28.96	69269	19692.64	0.76%
2025-03-20	28.64	28.27	-0.37	-1.29%	28.16	28.74	59114	16749.84	0.65%
2025-03-19	28.71	28.64	-0.16	-0.56%	28.55	28.96	33756	9686.79	0.37%
2025-03-18	29.25	28.80	-0.33	-1.13%	28.77	29.26	54371	15738.72	0.59%
2025-03-17	29.59	29.13	-0.24	-0.82%	29.06	30.39	103122	30539.62	1.13%
2025-03-14	28.20	29.37	1.11	3.93%	28.14	29.38	142311	41302.05	1.55%
2025-03-13	27.80	28.26	0.42	1.51%	27.79	28.26	65738	18431.17	0.72%
2025-03-12	27.90	27.84	-0.06	-0.22%	27.68	27.94	39144	10878.51	0.43%
2025-03-11	27.68	27.90	0.01	0.04%	27.49	27.90	38483	10676.65	0.42%
2025-03-10	27.31	27.89	0.49	1.79%	27.30	27.98	72120	20030.52	0.79%
2025-03-07	27.19	27.40	0.19	0.70%	27.00	27.41	59944	16312.49	0.65%
2025-03-06	27.46	27.21	-0.26	-0.95%	27.00	27.61	92812	25269.57	1.01%
2025-03-05	27.63	27.47	-0.16	-0.58%	27.13	27.76	38420	10515.30	0.42%
2025-03-04	27.60	27.63	-0.05	-0.18%	27.39	27.80	36693	10136.72	0.40%
2025-03-03	27.33	27.68	0.47	1.73%	27.19	28.15	73298	20393.11	0.80%
2025-02-28	27.30	27.21	-0.10	-0.37%	27.09	27.98	58906	16216.28	0.64%
2025-02-27	26.97	27.31	0.33	1.22%	26.88	27.44	50792	13798.27	0.55%
2025-02-26	26.72	26.98	0.22	0.82%	26.71	27.09	35508	9549.58	0.39%
2025-02-25	26.88	26.76	-0.18	-0.67%	26.61	27.05	40628	10905.67	0.44%
2025-02-24	27.00	26.94	-0.08	-0.30%	26.80	27.25	49196	13294.92	0.54%
2025-02-21	27.11	27.02	-0.10	-0.37%	26.92	27.32	49944	13509.65	0.55%
2025-02-20	27.09	27.12	-0.05	-0.18%	26.86	27.42	52302	14170.72	0.57%
2025-02-19	26.98	27.17	0.09	0.33%	26.75	27.20	37406	10111.70	0.41%
2025-02-18	27.40	27.08	-0.39	-1.42%	26.97	27.74	51355	14061.34	0.56%
2025-02-17	27.89	27.47	-0.42	-1.51%	27.33	27.90	58151	15982.18	0.64%
2025-02-14	27.52	27.89	0.29	1.05%	27.43	27.98	53730	14961.85	0.59%
2025-02-13	27.10	27.60	0.45	1.66%	27.04	28.00	88983	24594.41	0.97%
2025-02-12	27.35	27.15	-0.22	-0.80%	27.00	27.35	53971	14638.80	0.59%
2025-02-11	26.77	27.37	0.49	1.82%	26.50	27.53	96811	26097.44	1.06%
2025-02-10	27.10	26.88	-0.22	-0.81%	26.78	27.20	64301	17302.47	0.70%
2025-02-07	26.91	27.10	0.16	0.59%	26.69	27.28	57646	15608.91	0.63%
2025-02-06	27.08	26.94	-0.21	-0.77%	26.50	27.15	61179	16409.28	0.67%
2025-02-05	27.60	27.15	-0.43	-1.56%	27.04	27.71	39845	10830.46	0.44%
2025-01-27	27.16	27.58	0.49	1.81%	27.12	27.74	46581	12810.64	0.51%
2025-01-24	27.35	27.09	-0.26	-0.95%	27.04	27.44	52243	14195.52	0.57%
2025-01-23	27.80	27.35	-0.24	-0.87%	27.32	27.86	40334	11111.59	0.44%
2025-01-22	27.60	27.59	-0.05	-0.18%	27.24	27.65	32306	8875.50	0.35%
2025-01-21	28.00	27.64	-0.36	-1.29%	27.31	28.08	56947	15679.76	0.62%
2025-01-20	28.15	28.00	-0.15	-0.53%	27.74	28.43	53970	15121.96	0.59%
2025-01-17	28.22	28.15	-0.16	-0.57%	28.05	28.51	34052	9598.50	0.37%
2025-01-16	28.55	28.31	-0.14	-0.49%	28.15	28.74	44716	12698.51	0.49%
2025-01-15	28.20	28.45	0.17	0.60%	27.84	28.80	49354	14028.45	0.54%
2025-01-14	27.74	28.28	0.54	1.95%	27.56	28.37	46096	12956.69	0.50%
2025-01-13	27.59	27.74	0.04	0.14%	27.45	28.17	35538	9893.88	0.39%
2025-01-10	28.18	27.70	-0.63	-2.22%	27.70	28.48	31262	8778.72	0.34%
2025-01-09	28.14	28.33	0.12	0.43%	27.90	28.75	44838	12739.33	0.49%
2025-01-08	27.65	28.21	0.48	1.73%	27.52	28.45	80295	22519.05	0.88%
2025-01-07	28.88	27.73	-1.18	-4.08%	27.38	28.89	78477	21833.74	0.86%
2025-01-06	27.68	28.91	1.23	4.44%	27.68	29.10	146814	42195.70	1.60%
2025-01-03	28.14	27.68	-0.46	-1.63%	27.43	28.38	93024	25905.68	1.02%
2025-01-02	29.08	28.14	-0.94	-3.23%	27.93	29.28	53339	15209.03	0.58%
2024-12-31	29.66	29.08	-0.58	-1.96%	29.01	29.68	53582	15678.01	0.59%
2024-12-30	29.50	29.66	0.09	0.30%	29.40	30.13	61084	18189.56	0.67%
2024-12-27	29.85	29.57	-0.20	-0.67%	29.26	29.90	56778	16754.09	0.62%
2024-12-26	29.90	29.77	-0.15	-0.50%	29.66	30.02	45578	13569.15	0.50%
2024-12-25	30.12	29.92	-0.17	-0.56%	29.58	30.30	33702	10078.43	0.37%
2024-12-24	29.43	30.09	0.66	2.24%	29.40	30.16	72344	21566.13	0.79%
2024-12-23	29.39	29.43	0.01	0.03%	29.35	29.68	46683	13776.02	0.51%
2024-12-20	29.76	29.42	-0.42	-1.41%	29.33	30.10	51982	15400.11	0.57%
2024-12-19	29.53	29.84	0.21	0.71%	29.42	29.98	33786	10043.90	0.37%
2024-12-18	29.52	29.63	0.11	0.37%	29.50	29.90	32023	9518.89	0.35%
2024-12-17	29.66	29.52	-0.19	-0.64%	29.44	30.16	47475	14127.66	0.52%
2024-12-16	29.54	29.71	0.17	0.58%	29.25	29.88	57673	17033.47	0.63%
2024-12-13	30.18	29.54	-0.63	-2.09%	29.52	30.37	67480	20074.38	0.74%
2024-12-12	29.85	30.17	0.27	0.90%	29.61	30.30	55539	16684.06	0.61%
2024-12-11	30.00	29.90	-0.46	-1.52%	29.17	30.15	109002	32412.18	1.19%
2024-12-10	30.20	30.36	0.64	2.15%	30.18	31.38	112929	34558.46	1.23%
2024-12-09	29.62	29.72	0.18	0.61%	29.40	30.08	41252	12262.11	0.45%
2024-12-06	29.34	29.54	0.21	0.72%	29.07	29.68	53481	15702.86	0.58%
2024-12-05	29.60	29.33	-0.34	-1.15%	29.07	29.63	34638	10155.51	0.38%
2024-12-04	29.56	29.67	-0.02	-0.07%	29.32	30.10	56982	16934.42	0.62%

*注：每次查询最多显示100条

设置首页 - 站点地图 - 搜狗输入法 - 支付中心 - 搜狐招聘 - 广告服务 - 客服中心 - 联系方式 - 保护隐私权 - About SOHU - 公司介绍
Copyright © 2022 Sohu.com Inc. All Rights Reserved. 搜狐公司版权所有
搜狐不良信息举报电话：010－62728061 举报邮箱：jubao@contact.sohu.com