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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.20 | 10.37 | 10.18 | 10.36 | +1.82% | 1.06 | 0.75% |
| 2025-06-23 | 10.10 | 10.22 | 10.09 | 10.17 | -0.10% | 0.68 | 0.48% |
| 2025-06-20 | 10.18 | 10.23 | 10.14 | 10.18 | -0.10% | 0.61 | 0.44% |
| 2025-06-19 | 10.31 | 10.32 | 10.14 | 10.19 | -1.04% | 1.00 | 0.71% |
| 2025-06-18 | 10.46 | 10.46 | 10.27 | 10.30 | -1.76% | 1.17 | 0.82% |
| 2025-06-17 | 10.53 | 10.63 | 10.44 | 10.48 | -0.28% | 1.10 | 0.76% |
| 2025-06-16 | 10.51 | 10.58 | 10.44 | 10.51 | -0.28% | 1.13 | 0.78% |
| 2025-06-13 | 10.68 | 10.75 | 10.51 | 10.54 | -1.55% | 1.51 | 1.03% |
| 2025-06-12 | 10.67 | 10.74 | 10.62 | 10.71 | +0.09% | 1.08 | 0.73% |
| 2025-06-11 | 10.71 | 10.75 | 10.65 | 10.70 | -0.09% | 0.96 | 0.65% |
| 2025-06-10 | 10.69 | 10.75 | 10.57 | 10.71 | +0.18% | 1.72 | 1.17% |
| 2025-06-09 | 10.47 | 10.75 | 10.36 | 10.69 | +2.14% | 2.31 | 1.57% |
| 2025-06-06 | 10.48 | 10.53 | 10.41 | 10.46 | 0.00% | 0.77 | 0.53% |
| 2025-06-05 | 10.61 | 10.66 | 10.43 | 10.46 | -1.19% | 1.35 | 0.93% |
| 2025-06-04 | 10.61 | 10.65 | 10.49 | 10.59 | -0.09% | 1.60 | 1.10% |
| 2025-06-03 | 10.56 | 10.62 | 10.42 | 10.60 | +1.30% | 2.03 | 1.40% |
| 2025-05-30 | 10.32 | 10.57 | 10.27 | 10.46 | +1.32% | 2.12 | 1.48% |
| 2025-05-29 | 10.18 | 10.34 | 10.16 | 10.33 | +1.24% | 1.27 | 0.90% |
| 2025-05-28 | 10.15 | 10.23 | 10.09 | 10.20 | +0.58% | 1.01 | 0.72% |
| 2025-05-27 | 10.07 | 10.15 | 10.03 | 10.14 | +0.97% | 0.99 | 0.71% |