济川药业(600566)股票信息
| 股票代码 | 600566 |
| 股票名称 | 济川药业 |
| 最新价/元 | 29.09 |
| 涨跌额/元 | -0.67 |
| 涨跌幅/% | -2.25 |
| 买入/元 | 29.08 |
| 卖出/元 | 29.09 |
| 昨收/元 | 29.76 |
| 今开/元 | 29.76 |
| 最高/元 | 29.76 |
| 最低/元 | 28.63 |
| 成交量/手 | 95531.46 |
| 成交额/万 | 27778.78 |
| 股净值/元 | 9.45 |
| 市净率 | 1.99 |
| 总市值/万 | 2681237.40 |
| 流通值/万 | 2663911.40 |
| 换手率/% | 1.04 |
| 入市日期 | 2001-08-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
济川药业(600566)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 29.76 | 29.09 | -0.67 | -2.25 | 95531.46 | 27778.78 | 1.04 |
| 2024-10-10 | 29.90 | 29.76 | 0.20 | 0.68 | 141457.58 | 42704.29 | 1.54 |
| 2024-10-09 | 32.60 | 29.56 | -3.19 | -9.74 | 252285.25 | 77375.09 | 2.75 |
| 2024-10-08 | 34.40 | 32.75 | 1.43 | 4.57 | 344243.32 | 114237.91 | 3.76 |
| 2024-09-30 | 30.66 | 31.32 | 2.85 | 10.01 | 224282.17 | 70085.45 | 2.45 |
| 2024-09-27 | 27.50 | 28.47 | 1.42 | 5.25 | 88217.07 | 24607.89 | 0.96 |
| 2024-09-26 | 25.96 | 27.05 | 1.10 | 4.24 | 106979.15 | 28209.48 | 1.17 |
| 2024-09-25 | 25.45 | 25.95 | 0.80 | 3.18 | 147123.17 | 38404.34 | 1.61 |
| 2024-09-24 | 24.23 | 25.15 | 1.01 | 4.18 | 117266.17 | 28837.71 | 1.28 |
| 2024-09-23 | 24.04 | 24.14 | 0.00 | 0.00 | 63170.62 | 15277.53 | 0.69 |
| 2024-09-20 | 24.56 | 24.14 | -0.38 | -1.55 | 79652.19 | 19210.02 | 0.87 |
| 2024-09-19 | 24.47 | 24.52 | 0.06 | 0.25 | 77383.40 | 18909.17 | 0.85 |
| 2024-09-18 | 24.30 | 24.46 | 0.26 | 1.07 | 64603.31 | 15762.00 | 0.71 |
| 2024-09-13 | 24.18 | 24.20 | 0.00 | 0.00 | 83581.97 | 20247.83 | 0.91 |
| 2024-09-12 | 24.60 | 24.20 | -0.47 | -1.91 | 80699.96 | 19640.06 | 0.88 |
| 2024-09-11 | 25.54 | 24.67 | -0.84 | -3.29 | 126959.83 | 31474.64 | 1.39 |
| 2024-09-10 | 26.49 | 25.51 | -1.07 | -4.03 | 170143.87 | 43368.09 | 1.86 |
| 2024-09-09 | 27.32 | 26.58 | -0.96 | -3.49 | 114857.09 | 30618.74 | 1.25 |
| 2024-09-06 | 28.30 | 27.54 | -0.77 | -2.72 | 53591.00 | 14836.13 | 0.59 |
| 2024-09-05 | 27.68 | 28.31 | 0.52 | 1.87 | 71459.10 | 20147.80 | 0.78 |
| 2024-09-04 | 27.56 | 27.79 | -0.01 | -0.04 | 70023.36 | 19526.60 | 0.76 |
| 2024-09-03 | 27.76 | 27.80 | 0.04 | 0.14 | 96725.80 | 26781.71 | 1.06 |
| 2024-09-02 | 29.00 | 27.76 | -1.73 | -5.87 | 162305.16 | 45624.14 | 1.77 |
| 2024-08-30 | 29.46 | 29.49 | 0.48 | 1.66 | 128280.42 | 37186.58 | 1.40 |
| 2024-08-29 | 28.48 | 29.01 | 0.60 | 2.11 | 80600.35 | 23324.30 | 0.88 |
| 2024-08-28 | 28.83 | 28.41 | -0.31 | -1.08 | 128594.19 | 36608.43 | 1.40 |
| 2024-08-27 | 28.10 | 28.72 | -1.21 | -4.04 | 360952.28 | 101060.89 | 3.94 |
| 2024-08-26 | 30.51 | 29.93 | -3.33 | -10.01 | 30023.00 | 9026.24 | 0.33 |
| 2024-08-23 | 33.15 | 33.26 | 0.07 | 0.21 | 38156.20 | 12653.33 | 0.42 |
| 2024-08-22 | 33.43 | 33.19 | -0.26 | -0.78 | 47805.88 | 15900.39 | 0.52 |
| 2024-08-21 | 33.86 | 33.45 | -0.40 | -1.18 | 61066.91 | 20599.88 | 0.67 |
| 2024-08-20 | 33.78 | 33.85 | 0.02 | 0.06 | 55981.00 | 18855.56 | 0.61 |
| 2024-08-19 | 33.46 | 33.83 | 0.45 | 1.35 | 63705.99 | 21521.12 | 0.70 |
| 2024-08-16 | 32.99 | 33.38 | 0.31 | 0.94 | 48274.00 | 16071.27 | 0.53 |
| 2024-08-15 | 32.98 | 33.07 | -0.01 | -0.03 | 52601.64 | 17382.71 | 0.57 |
| 2024-08-14 | 33.63 | 33.08 | -0.54 | -1.61 | 68379.00 | 22611.61 | 0.75 |
| 2024-08-13 | 33.35 | 33.62 | 0.18 | 0.54 | 66796.41 | 22345.63 | 0.73 |
| 2024-08-12 | 32.39 | 33.44 | 1.06 | 3.27 | 104210.49 | 34652.32 | 1.14 |
| 2024-08-09 | 32.58 | 32.38 | -0.12 | -0.37 | 52928.00 | 17194.66 | 0.58 |
| 2024-08-08 | 32.15 | 32.50 | 0.39 | 1.22 | 86004.15 | 28056.23 | 0.94 |
| 2024-08-07 | 32.09 | 32.11 | -0.02 | -0.06 | 49204.80 | 15798.57 | 0.54 |
| 2024-08-06 | 31.72 | 32.13 | 0.55 | 1.74 | 59313.40 | 18908.95 | 0.65 |
| 2024-08-05 | 31.83 | 31.58 | -0.26 | -0.82 | 69478.79 | 22255.49 | 0.76 |
| 2024-08-02 | 31.69 | 31.84 | 0.14 | 0.44 | 71079.65 | 22902.74 | 0.78 |
| 2024-08-01 | 31.79 | 31.70 | -0.19 | -0.60 | 80666.50 | 25816.28 | 0.88 |
| 2024-07-31 | 30.61 | 31.89 | 1.24 | 4.05 | 95859.98 | 29761.36 | 1.05 |
| 2024-07-30 | 30.75 | 30.65 | -0.14 | -0.46 | 50794.00 | 15520.07 | 0.55 |
| 2024-07-29 | 31.60 | 30.79 | -0.81 | -2.56 | 61775.13 | 19131.46 | 0.67 |
| 2024-07-26 | 31.03 | 31.60 | 0.61 | 1.97 | 65824.68 | 20706.91 | 0.72 |
| 2024-07-25 | 30.85 | 30.99 | -0.04 | -0.13 | 63210.80 | 19558.03 | 0.69 |
| 2024-07-24 | 31.62 | 31.03 | -0.90 | -2.82 | 123677.94 | 38640.85 | 1.35 |
| 2024-07-23 | 34.10 | 31.93 | -2.18 | -6.39 | 146451.91 | 47749.12 | 1.60 |
| 2024-07-22 | 32.71 | 34.11 | 1.32 | 4.03 | 133419.33 | 45101.41 | 1.46 |
| 2024-07-19 | 32.78 | 32.79 | -0.20 | -0.61 | 85616.24 | 28093.29 | 0.93 |
| 2024-07-18 | 31.66 | 32.99 | 1.16 | 3.64 | 98983.98 | 32161.64 | 1.08 |
| 2024-07-17 | 32.29 | 31.83 | -0.38 | -1.18 | 75105.32 | 23901.78 | 0.82 |
| 2024-07-16 | 32.18 | 32.21 | -0.12 | -0.37 | 72557.59 | 23411.02 | 0.79 |
| 2024-07-15 | 31.70 | 32.33 | 0.52 | 1.64 | 82888.96 | 26628.07 | 0.91 |
| 2024-07-12 | 31.90 | 31.81 | 0.05 | 0.16 | 70120.40 | 22191.19 | 0.77 |
| 2024-07-11 | 32.20 | 31.76 | -0.20 | -0.63 | 110062.90 | 34999.53 | 1.20 |
| 2024-07-10 | 32.36 | 31.96 | -0.58 | -1.78 | 75366.45 | 24264.83 | 0.82 |
| 2024-07-09 | 32.38 | 32.54 | 0.16 | 0.49 | 81943.26 | 26549.21 | 0.89 |
| 2024-07-08 | 32.76 | 32.38 | -0.77 | -2.32 | 93835.74 | 30466.98 | 1.02 |
| 2024-07-05 | 32.22 | 33.15 | 0.90 | 2.79 | 83169.27 | 27121.50 | 0.91 |
| 2024-07-04 | 32.35 | 32.25 | -0.13 | -0.40 | 78207.50 | 25271.56 | 0.85 |
| 2024-07-03 | 32.69 | 32.38 | -0.30 | -0.92 | 79780.00 | 25885.57 | 0.87 |
| 2024-07-02 | 33.50 | 32.68 | -0.97 | -2.88 | 147806.48 | 48366.83 | 1.61 |
| 2024-07-01 | 31.60 | 33.65 | 1.94 | 6.12 | 144283.14 | 47560.48 | 1.58 |
| 2024-06-28 | 31.97 | 31.71 | -0.29 | -0.91 | 76729.33 | 24424.44 | 0.84 |
| 2024-06-27 | 32.95 | 32.00 | -1.00 | -3.03 | 97435.74 | 31277.15 | 1.06 |
| 2024-06-26 | 32.49 | 33.00 | 0.52 | 1.60 | 91778.77 | 30062.81 | 1.00 |
| 2024-06-25 | 32.30 | 32.48 | 0.20 | 0.62 | 76074.00 | 24685.80 | 0.83 |
| 2024-06-24 | 32.38 | 32.28 | -0.16 | -0.49 | 128035.33 | 41614.65 | 1.40 |
| 2024-06-21 | 33.18 | 32.44 | -0.82 | -2.47 | 113504.09 | 36950.05 | 1.24 |
| 2024-06-20 | 33.67 | 33.26 | -0.34 | -1.01 | 135751.22 | 44904.70 | 1.48 |
| 2024-06-19 | 35.24 | 33.60 | -1.64 | -4.65 | 161289.37 | 54823.32 | 1.76 |
| 2024-06-18 | 34.70 | 35.24 | 0.52 | 1.50 | 139250.91 | 48628.89 | 1.52 |
| 2024-06-17 | 35.16 | 34.72 | -0.48 | -1.36 | 142674.31 | 49584.64 | 1.56 |
| 2024-06-14 | 36.54 | 36.50 | -0.04 | -0.11 | 105856.26 | 38773.63 | 1.16 |
| 2024-06-13 | 37.56 | 36.54 | -1.03 | -2.74 | 119370.61 | 44131.37 | 1.30 |
| 2024-06-12 | 38.28 | 37.57 | -0.83 | -2.16 | 69668.56 | 26137.14 | 0.76 |
| 2024-06-11 | 38.86 | 38.40 | -0.46 | -1.18 | 49768.42 | 19154.05 | 0.54 |
| 2024-06-07 | 39.23 | 38.86 | -0.36 | -0.92 | 55832.35 | 21841.78 | 0.61 |
| 2024-06-06 | 38.85 | 39.22 | 0.34 | 0.87 | 73017.00 | 28736.71 | 0.80 |
| 2024-06-05 | 39.98 | 38.88 | -0.99 | -2.48 | 60508.72 | 23799.67 | 0.66 |
| 2024-06-04 | 38.39 | 39.87 | 1.51 | 3.94 | 101088.50 | 39932.48 | 1.10 |
| 2024-06-03 | 38.05 | 38.36 | 0.27 | 0.71 | 68276.62 | 26165.62 | 0.75 |
| 2024-05-31 | 38.40 | 38.09 | 0.01 | 0.03 | 55777.52 | 21289.52 | 0.61 |
| 2024-05-30 | 37.96 | 38.08 | -0.09 | -0.24 | 54605.29 | 20850.22 | 0.60 |
| 2024-05-29 | 38.36 | 38.17 | -0.36 | -0.93 | 51605.64 | 19759.30 | 0.56 |
| 2024-05-28 | 39.19 | 38.53 | -0.70 | -1.78 | 67587.00 | 26228.35 | 0.74 |
| 2024-05-27 | 37.92 | 39.23 | 1.32 | 3.48 | 106160.89 | 41071.67 | 1.16 |
| 2024-05-24 | 37.14 | 37.91 | 0.49 | 1.31 | 83917.57 | 31830.77 | 0.92 |
| 2024-05-23 | 37.83 | 37.42 | -0.50 | -1.32 | 80526.31 | 30147.83 | 0.88 |
| 2024-05-22 | 38.53 | 37.92 | -0.56 | -1.46 | 80702.00 | 30731.45 | 0.88 |
| 2024-05-21 | 39.50 | 38.48 | -1.13 | -2.85 | 156226.16 | 60236.39 | 1.71 |
| 2024-05-20 | 39.58 | 39.61 | 0.05 | 0.13 | 100109.53 | 39352.77 | 1.09 |
| 2024-05-17 | 39.76 | 39.56 | -0.23 | -0.58 | 87010.53 | 34127.21 | 0.95 |
| 2024-05-16 | 40.75 | 39.79 | -0.72 | -1.78 | 72771.68 | 29055.68 | 0.79 |
| 2024-05-15 | 41.50 | 40.51 | -1.03 | -2.48 | 65835.00 | 26852.36 | 0.72 |
日K线
周K线
月K线
