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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.73 | 9.80 | 9.71 | 9.75 | +0.21% | 0.63 | 0.48% |
| 2026-04-20 | 9.83 | 9.84 | 9.70 | 9.73 | -0.82% | 0.98 | 0.75% |
| 2026-04-17 | 9.88 | 9.89 | 9.74 | 9.81 | -1.11% | 0.87 | 0.66% |
| 2026-04-16 | 9.96 | 9.99 | 9.87 | 9.92 | -0.80% | 0.92 | 0.69% |
| 2026-04-15 | 9.87 | 10.05 | 9.79 | 10.00 | +1.94% | 1.85 | 1.39% |
| 2026-04-14 | 9.84 | 9.87 | 9.71 | 9.81 | -0.20% | 1.31 | 1.00% |
| 2026-04-13 | 9.80 | 9.94 | 9.68 | 9.83 | -5.48% | 3.09 | 2.36% |
| 2026-04-10 | 10.41 | 10.53 | 10.35 | 10.40 | +0.39% | 0.87 | 0.63% |
| 2026-04-09 | 10.53 | 10.68 | 10.33 | 10.36 | -1.99% | 1.29 | 0.92% |
| 2026-04-08 | 10.65 | 10.68 | 10.47 | 10.57 | +0.57% | 1.55 | 1.09% |
| 2026-04-07 | 10.62 | 10.63 | 10.29 | 10.51 | -0.28% | 1.14 | 0.81% |
| 2026-04-03 | 10.70 | 10.72 | 10.51 | 10.54 | -1.59% | 1.12 | 0.79% |
| 2026-04-02 | 10.73 | 10.83 | 10.67 | 10.71 | -0.37% | 1.50 | 1.04% |
| 2026-04-01 | 10.69 | 10.80 | 10.52 | 10.75 | +1.32% | 1.62 | 1.13% |
| 2026-03-31 | 10.69 | 10.87 | 10.57 | 10.61 | -0.84% | 1.31 | 0.92% |
| 2026-03-30 | 10.30 | 10.72 | 10.30 | 10.70 | +3.28% | 1.98 | 1.40% |
| 2026-03-27 | 10.06 | 10.38 | 10.03 | 10.36 | +2.37% | 1.08 | 0.79% |
| 2026-03-26 | 10.07 | 10.23 | 10.05 | 10.12 | +0.20% | 0.97 | 0.72% |
| 2026-03-25 | 10.01 | 10.14 | 9.96 | 10.10 | +1.30% | 1.07 | 0.79% |
| 2026-03-24 | 9.96 | 9.99 | 9.78 | 9.97 | +1.42% | 1.02 | 0.76% |