国药现代 sh.600420
9.08
-0.33%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.26 | 11.42 | 11.23 | 11.25 | 0.00% | 2.27 | 1.48% |
| 2025-08-18 | 11.36 | 11.37 | 11.20 | 11.25 | -0.26% | 2.24 | 1.47% |
| 2025-08-15 | 11.10 | 11.35 | 11.09 | 11.28 | +1.25% | 1.61 | 1.06% |
| 2025-08-14 | 11.31 | 11.34 | 11.14 | 11.14 | -1.23% | 1.65 | 1.08% |
| 2025-08-13 | 11.26 | 11.33 | 11.17 | 11.28 | +0.26% | 1.59 | 1.04% |
| 2025-08-12 | 11.27 | 11.40 | 11.22 | 11.25 | -0.26% | 1.37 | 0.90% |
| 2025-08-11 | 11.16 | 11.30 | 11.11 | 11.28 | +0.80% | 1.60 | 1.05% |
| 2025-08-08 | 11.04 | 11.28 | 10.99 | 11.19 | +1.35% | 1.72 | 1.14% |
| 2025-08-07 | 11.15 | 11.19 | 11.00 | 11.04 | -1.15% | 1.56 | 1.04% |
| 2025-08-06 | 11.24 | 11.31 | 11.07 | 11.17 | -0.79% | 2.18 | 1.45% |
| 2025-08-05 | 11.32 | 11.44 | 11.20 | 11.26 | -0.70% | 2.13 | 1.39% |
| 2025-08-04 | 11.22 | 11.34 | 11.03 | 11.34 | +0.44% | 2.65 | 1.75% |
| 2025-08-01 | 11.39 | 11.57 | 11.26 | 11.29 | -0.70% | 2.76 | 1.79% |
| 2025-07-31 | 11.42 | 11.69 | 11.31 | 11.37 | -0.95% | 3.61 | 2.33% |
| 2025-07-30 | 11.29 | 11.65 | 11.21 | 11.48 | +1.94% | 3.75 | 2.41% |
| 2025-07-29 | 11.15 | 11.33 | 11.02 | 11.26 | +1.07% | 2.20 | 1.45% |
| 2025-07-28 | 11.08 | 11.23 | 11.07 | 11.14 | +0.72% | 1.43 | 0.95% |
| 2025-07-25 | 11.17 | 11.35 | 11.06 | 11.06 | -0.89% | 2.10 | 1.38% |
| 2025-07-24 | 11.05 | 11.18 | 11.02 | 11.16 | +1.26% | 1.66 | 1.11% |
| 2025-07-23 | 11.01 | 11.12 | 10.98 | 11.02 | -0.45% | 1.66 | 1.11% |