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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.77 | 10.78 | 10.61 | 10.63 | -1.12% | 0.83 | 0.58% |
| 2026-02-12 | 10.85 | 10.85 | 10.72 | 10.75 | -0.83% | 0.75 | 0.52% |
| 2026-02-11 | 10.79 | 10.86 | 10.76 | 10.84 | +0.37% | 0.89 | 0.61% |
| 2026-02-10 | 10.77 | 10.85 | 10.70 | 10.80 | +0.28% | 0.79 | 0.55% |
| 2026-02-09 | 10.79 | 10.81 | 10.69 | 10.77 | +0.47% | 0.85 | 0.59% |
| 2026-02-06 | 10.72 | 10.88 | 10.66 | 10.72 | +0.47% | 1.39 | 0.96% |
| 2026-02-05 | 10.63 | 10.72 | 10.60 | 10.67 | +0.28% | 0.89 | 0.62% |
| 2026-02-04 | 10.48 | 10.65 | 10.45 | 10.64 | +1.14% | 0.95 | 0.67% |
| 2026-02-03 | 10.50 | 10.58 | 10.43 | 10.52 | +0.77% | 0.81 | 0.58% |
| 2026-02-02 | 10.58 | 10.71 | 10.44 | 10.44 | -1.79% | 1.13 | 0.79% |
| 2026-01-30 | 10.62 | 10.74 | 10.52 | 10.63 | -0.19% | 0.94 | 0.66% |
| 2026-01-29 | 10.58 | 10.67 | 10.50 | 10.65 | +0.38% | 1.15 | 0.81% |
| 2026-01-28 | 10.53 | 10.71 | 10.48 | 10.61 | +0.09% | 1.28 | 0.90% |
| 2026-01-27 | 10.70 | 10.80 | 10.44 | 10.60 | -1.58% | 1.65 | 1.16% |
| 2026-01-26 | 10.63 | 10.78 | 10.54 | 10.77 | +1.70% | 1.92 | 1.34% |
| 2026-01-23 | 10.59 | 10.67 | 10.54 | 10.59 | +0.19% | 1.10 | 0.77% |
| 2026-01-22 | 10.55 | 10.60 | 10.49 | 10.57 | 0.00% | 1.05 | 0.74% |
| 2026-01-21 | 10.61 | 10.63 | 10.49 | 10.57 | -0.47% | 0.77 | 0.55% |
| 2026-01-20 | 10.59 | 10.67 | 10.55 | 10.62 | +0.38% | 0.67 | 0.47% |
| 2026-01-19 | 10.63 | 10.67 | 10.50 | 10.58 | -0.47% | 0.82 | 0.58% |