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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.49 | 10.53 | 10.42 | 10.43 | -0.57% | 0.74 | 0.53% |
| 2025-11-18 | 10.56 | 10.59 | 10.46 | 10.49 | -0.66% | 0.77 | 0.55% |
| 2025-11-17 | 10.70 | 10.74 | 10.56 | 10.56 | -1.58% | 1.14 | 0.80% |
| 2025-11-14 | 10.66 | 10.81 | 10.66 | 10.73 | +0.19% | 1.08 | 0.74% |
| 2025-11-13 | 10.70 | 10.74 | 10.62 | 10.71 | +0.19% | 0.97 | 0.67% |
| 2025-11-12 | 10.67 | 10.74 | 10.63 | 10.69 | +0.28% | 1.13 | 0.79% |
| 2025-11-11 | 10.61 | 10.66 | 10.55 | 10.66 | +0.57% | 0.93 | 0.65% |
| 2025-11-10 | 10.49 | 10.61 | 10.46 | 10.60 | +1.05% | 1.14 | 0.80% |
| 2025-11-07 | 10.41 | 10.50 | 10.39 | 10.49 | +0.67% | 0.84 | 0.60% |
| 2025-11-06 | 10.39 | 10.44 | 10.35 | 10.42 | +0.48% | 0.70 | 0.50% |
| 2025-11-05 | 10.32 | 10.39 | 10.28 | 10.37 | +0.10% | 0.55 | 0.40% |
| 2025-11-04 | 10.47 | 10.47 | 10.32 | 10.36 | -1.05% | 1.02 | 0.74% |
| 2025-11-03 | 10.45 | 10.48 | 10.39 | 10.47 | +0.48% | 0.68 | 0.49% |
| 2025-10-31 | 10.48 | 10.50 | 10.41 | 10.42 | +0.10% | 1.16 | 0.83% |
| 2025-10-30 | 10.60 | 10.60 | 10.40 | 10.41 | -3.70% | 3.17 | 2.26% |
| 2025-10-29 | 10.81 | 10.82 | 10.74 | 10.81 | +0.28% | 0.75 | 0.52% |
| 2025-10-28 | 10.80 | 10.86 | 10.77 | 10.78 | -0.19% | 0.86 | 0.59% |
| 2025-10-27 | 10.85 | 10.87 | 10.77 | 10.80 | -0.28% | 1.10 | 0.76% |
| 2025-10-24 | 10.88 | 10.91 | 10.78 | 10.83 | -0.37% | 0.84 | 0.58% |
| 2025-10-23 | 10.86 | 10.88 | 10.77 | 10.87 | +0.09% | 0.79 | 0.55% |