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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.17 | 10.19 | 10.04 | 10.04 | -1.53% | 1.70 | 1.23% |
| 2025-05-23 | 10.19 | 10.34 | 10.17 | 10.20 | +0.38% | 1.61 | 1.14% |
| 2025-05-22 | 10.24 | 10.25 | 10.14 | 10.16 | -0.76% | 1.16 | 0.83% |
| 2025-05-21 | 10.26 | 10.36 | 10.23 | 10.24 | -0.28% | 1.17 | 0.82% |
| 2025-05-20 | 10.16 | 10.29 | 10.16 | 10.27 | +1.05% | 1.16 | 0.82% |
| 2025-05-19 | 10.22 | 10.26 | 10.13 | 10.16 | -0.76% | 1.04 | 0.74% |
| 2025-05-16 | 10.12 | 10.27 | 10.12 | 10.24 | +0.86% | 1.17 | 0.84% |
| 2025-05-15 | 10.13 | 10.23 | 10.11 | 10.15 | +0.10% | 1.23 | 0.87% |
| 2025-05-14 | 10.07 | 10.17 | 10.01 | 10.14 | +0.68% | 1.26 | 0.91% |
| 2025-05-13 | 10.09 | 10.11 | 10.05 | 10.07 | +0.19% | 1.15 | 0.83% |
| 2025-05-12 | 10.08 | 10.09 | 9.98 | 10.05 | +0.19% | 0.98 | 0.71% |
| 2025-05-09 | 10.04 | 10.08 | 10.01 | 10.03 | +0.10% | 0.97 | 0.70% |
| 2025-05-08 | 10.05 | 10.08 | 10.02 | 10.02 | -0.19% | 1.34 | 0.96% |
| 2025-05-07 | 10.12 | 10.12 | 10.02 | 10.04 | +0.10% | 1.16 | 0.83% |
| 2025-05-06 | 10.00 | 10.04 | 9.96 | 10.03 | +0.78% | 1.09 | 0.79% |