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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.18 | 10.23 | 10.10 | 10.22 | +0.39% | 0.68 | 0.50% |
| 2025-12-16 | 10.26 | 10.28 | 10.18 | 10.18 | -0.78% | 0.48 | 0.35% |
| 2025-12-15 | 10.22 | 10.29 | 10.18 | 10.26 | +0.10% | 0.50 | 0.36% |
| 2025-12-12 | 10.21 | 10.36 | 10.17 | 10.25 | +0.10% | 0.84 | 0.61% |
| 2025-12-11 | 10.19 | 10.29 | 10.12 | 10.24 | +0.79% | 0.87 | 0.63% |
| 2025-12-10 | 10.22 | 10.22 | 10.09 | 10.16 | -0.39% | 0.56 | 0.41% |
| 2025-12-09 | 10.26 | 10.29 | 10.19 | 10.20 | -0.78% | 0.55 | 0.40% |
| 2025-12-08 | 10.33 | 10.37 | 10.27 | 10.28 | -0.48% | 0.71 | 0.51% |
| 2025-12-05 | 10.31 | 10.33 | 10.22 | 10.33 | +0.19% | 0.67 | 0.49% |
| 2025-12-04 | 10.34 | 10.34 | 10.26 | 10.31 | -0.19% | 0.45 | 0.32% |
| 2025-12-03 | 10.27 | 10.34 | 10.24 | 10.33 | +0.58% | 0.53 | 0.39% |
| 2025-12-02 | 10.30 | 10.32 | 10.24 | 10.27 | -0.48% | 0.51 | 0.37% |
| 2025-12-01 | 10.29 | 10.34 | 10.26 | 10.32 | +0.29% | 0.47 | 0.34% |
| 2025-11-28 | 10.29 | 10.33 | 10.19 | 10.29 | -0.19% | 0.60 | 0.44% |
| 2025-11-27 | 10.34 | 10.35 | 10.25 | 10.31 | -0.48% | 0.51 | 0.37% |
| 2025-11-26 | 10.28 | 10.55 | 10.28 | 10.36 | +0.78% | 0.94 | 0.67% |
| 2025-11-25 | 10.23 | 10.34 | 10.17 | 10.28 | +0.78% | 0.70 | 0.51% |
| 2025-11-24 | 10.24 | 10.26 | 10.17 | 10.20 | +0.20% | 0.61 | 0.44% |
| 2025-11-21 | 10.40 | 10.45 | 10.16 | 10.18 | -2.21% | 1.23 | 0.89% |
| 2025-11-20 | 10.46 | 10.50 | 10.40 | 10.41 | -0.19% | 0.56 | 0.40% |