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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.74 | 10.78 | 10.56 | 10.63 | -0.75% | 1.02 | 0.72% |
| 2026-01-15 | 10.56 | 10.75 | 10.53 | 10.71 | +1.61% | 1.38 | 0.96% |
| 2026-01-14 | 10.64 | 10.74 | 10.47 | 10.54 | -1.22% | 1.72 | 1.21% |
| 2026-01-13 | 10.65 | 10.73 | 10.59 | 10.67 | 0.00% | 1.34 | 0.94% |
| 2026-01-12 | 10.58 | 10.68 | 10.56 | 10.67 | +0.76% | 1.37 | 0.96% |
| 2026-01-09 | 10.45 | 10.60 | 10.43 | 10.59 | +1.24% | 1.50 | 1.06% |
| 2026-01-08 | 10.39 | 10.48 | 10.37 | 10.46 | +0.48% | 1.02 | 0.73% |
| 2026-01-07 | 10.34 | 10.43 | 10.30 | 10.41 | +0.77% | 1.32 | 0.95% |
| 2026-01-06 | 10.25 | 10.34 | 10.23 | 10.33 | +0.88% | 1.15 | 0.84% |
| 2026-01-05 | 10.10 | 10.25 | 10.10 | 10.24 | +1.39% | 0.98 | 0.72% |
| 2025-12-31 | 10.12 | 10.14 | 10.09 | 10.10 | -0.20% | 0.39 | 0.29% |
| 2025-12-30 | 10.12 | 10.16 | 10.09 | 10.12 | 0.00% | 0.75 | 0.55% |
| 2025-12-29 | 10.19 | 10.20 | 10.12 | 10.12 | -0.69% | 0.62 | 0.46% |
| 2025-12-26 | 10.18 | 10.23 | 10.16 | 10.19 | +0.10% | 0.58 | 0.42% |
| 2025-12-25 | 10.20 | 10.21 | 10.14 | 10.18 | -0.10% | 0.77 | 0.57% |
| 2025-12-24 | 10.18 | 10.21 | 10.12 | 10.19 | +0.20% | 0.69 | 0.51% |
| 2025-12-23 | 10.28 | 10.31 | 10.17 | 10.17 | -1.07% | 0.57 | 0.42% |
| 2025-12-22 | 10.33 | 10.34 | 10.27 | 10.28 | -0.48% | 0.48 | 0.35% |
| 2025-12-19 | 10.31 | 10.37 | 10.27 | 10.33 | +0.39% | 0.68 | 0.49% |
| 2025-12-18 | 10.20 | 10.31 | 10.17 | 10.29 | +0.68% | 0.67 | 0.48% |