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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.90 | 11.12 | 10.88 | 11.07 | +1.36% | 2.19 | 1.47% |
| 2025-07-21 | 10.83 | 10.96 | 10.80 | 10.92 | +0.82% | 1.65 | 1.12% |
| 2025-07-18 | 10.84 | 10.86 | 10.69 | 10.83 | -0.09% | 1.52 | 1.04% |
| 2025-07-17 | 10.83 | 10.90 | 10.77 | 10.84 | +0.09% | 1.45 | 0.97% |
| 2025-07-16 | 10.88 | 10.94 | 10.77 | 10.83 | -0.62% | 2.37 | 1.59% |
| 2025-07-15 | 10.76 | 10.92 | 10.63 | 10.90 | +1.36% | 2.22 | 1.49% |
| 2025-07-14 | 10.71 | 10.79 | 10.60 | 10.75 | +0.27% | 1.25 | 0.84% |
| 2025-07-11 | 10.70 | 10.78 | 10.64 | 10.72 | +0.36% | 1.67 | 1.13% |
| 2025-07-10 | 10.57 | 10.70 | 10.57 | 10.69 | +1.10% | 1.09 | 0.74% |
| 2025-07-09 | 10.57 | 10.65 | 10.55 | 10.57 | -0.18% | 0.97 | 0.67% |
| 2025-07-08 | 10.56 | 10.66 | 10.50 | 10.59 | +0.18% | 1.18 | 0.81% |
| 2025-07-07 | 10.78 | 10.79 | 10.55 | 10.57 | -1.18% | 1.38 | 0.94% |
| 2025-07-04 | 10.53 | 10.83 | 10.53 | 10.70 | +1.48% | 2.45 | 1.67% |
| 2025-07-03 | 10.47 | 10.59 | 10.43 | 10.54 | +0.74% | 1.40 | 0.96% |
| 2025-07-02 | 10.46 | 10.51 | 10.41 | 10.46 | +0.09% | 0.97 | 0.68% |
| 2025-07-01 | 10.37 | 10.45 | 10.35 | 10.45 | +0.85% | 1.00 | 0.70% |
| 2025-06-30 | 10.41 | 10.41 | 10.33 | 10.36 | -0.47% | 0.94 | 0.66% |
| 2025-06-27 | 10.37 | 10.46 | 10.36 | 10.41 | +0.47% | 0.76 | 0.53% |
| 2025-06-26 | 10.39 | 10.44 | 10.36 | 10.36 | -0.19% | 0.82 | 0.57% |
| 2025-06-25 | 10.36 | 10.38 | 10.30 | 10.38 | +0.28% | 0.91 | 0.64% |