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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.37 | 10.37 | 9.72 | 9.83 | -5.66% | 2.17 | 1.62% |
| 2026-03-20 | 10.58 | 10.66 | 10.40 | 10.42 | -1.33% | 0.94 | 0.66% |
| 2026-03-19 | 10.67 | 10.72 | 10.52 | 10.56 | -1.68% | 0.80 | 0.56% |
| 2026-03-18 | 10.80 | 10.83 | 10.65 | 10.74 | -0.28% | 0.85 | 0.59% |
| 2026-03-17 | 10.85 | 10.96 | 10.77 | 10.77 | -0.83% | 0.92 | 0.63% |
| 2026-03-16 | 10.96 | 11.05 | 10.84 | 10.86 | -0.91% | 1.03 | 0.71% |
| 2026-03-13 | 10.93 | 11.09 | 10.93 | 10.96 | -0.09% | 1.45 | 0.98% |
| 2026-03-12 | 10.94 | 11.00 | 10.86 | 10.97 | +0.37% | 1.11 | 0.75% |
| 2026-03-11 | 10.98 | 10.99 | 10.81 | 10.93 | -0.09% | 0.92 | 0.63% |
| 2026-03-10 | 10.90 | 10.96 | 10.82 | 10.94 | +0.83% | 1.10 | 0.76% |
| 2026-03-09 | 10.72 | 10.99 | 10.71 | 10.85 | +0.18% | 1.89 | 1.30% |
| 2026-03-06 | 10.52 | 10.91 | 10.52 | 10.83 | +2.85% | 1.96 | 1.36% |
| 2026-03-05 | 10.68 | 10.75 | 10.49 | 10.53 | -0.28% | 1.49 | 1.05% |
| 2026-03-04 | 10.84 | 10.88 | 10.53 | 10.56 | -2.49% | 1.65 | 1.15% |
| 2026-03-03 | 10.81 | 11.05 | 10.76 | 10.83 | +0.93% | 2.58 | 1.76% |
| 2026-03-02 | 10.60 | 10.82 | 10.59 | 10.73 | +0.37% | 1.53 | 1.07% |
| 2026-02-27 | 10.63 | 10.71 | 10.61 | 10.69 | +0.47% | 0.71 | 0.49% |
| 2026-02-26 | 10.72 | 10.74 | 10.60 | 10.64 | -0.56% | 0.83 | 0.58% |
| 2026-02-25 | 10.63 | 10.80 | 10.61 | 10.70 | +0.66% | 0.99 | 0.69% |
| 2026-02-24 | 10.71 | 10.72 | 10.59 | 10.63 | 0.00% | 0.69 | 0.49% |