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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.76 | 10.97 | 10.75 | 10.86 | +0.84% | 1.26 | 0.87% |
| 2025-10-21 | 10.69 | 10.81 | 10.66 | 10.77 | +0.84% | 1.02 | 0.71% |
| 2025-10-20 | 10.71 | 10.72 | 10.63 | 10.68 | +0.09% | 0.72 | 0.50% |
| 2025-10-17 | 10.78 | 10.84 | 10.64 | 10.67 | -1.11% | 1.01 | 0.70% |
| 2025-10-16 | 10.84 | 10.85 | 10.74 | 10.79 | -0.28% | 0.76 | 0.52% |
| 2025-10-15 | 10.68 | 10.84 | 10.68 | 10.82 | +1.03% | 1.22 | 0.85% |
| 2025-10-14 | 10.66 | 10.77 | 10.64 | 10.71 | +0.56% | 1.34 | 0.93% |
| 2025-10-13 | 10.60 | 10.66 | 10.51 | 10.65 | -1.11% | 1.34 | 0.94% |
| 2025-10-10 | 10.63 | 10.84 | 10.61 | 10.77 | +1.03% | 1.72 | 1.19% |
| 2025-10-09 | 10.64 | 10.66 | 10.52 | 10.66 | +0.19% | 1.62 | 1.14% |
| 2025-09-30 | 10.67 | 10.69 | 10.61 | 10.64 | -0.56% | 0.71 | 0.49% |
| 2025-09-29 | 10.66 | 10.71 | 10.50 | 10.70 | +0.38% | 0.98 | 0.69% |
| 2025-09-26 | 10.64 | 10.67 | 10.56 | 10.66 | -0.28% | 0.73 | 0.51% |
| 2025-09-25 | 10.80 | 10.81 | 10.66 | 10.69 | -1.29% | 0.97 | 0.68% |
| 2025-09-24 | 10.70 | 10.85 | 10.68 | 10.83 | +0.74% | 0.83 | 0.57% |
| 2025-09-23 | 10.88 | 10.88 | 10.62 | 10.75 | -1.56% | 1.54 | 1.07% |
| 2025-09-22 | 11.02 | 11.36 | 10.86 | 10.92 | +0.55% | 1.81 | 1.23% |
| 2025-09-19 | 11.07 | 11.14 | 10.85 | 10.86 | -2.34% | 1.59 | 1.08% |
| 2025-09-18 | 11.00 | 11.29 | 10.98 | 11.12 | +1.18% | 2.24 | 1.50% |
| 2025-09-17 | 11.04 | 11.07 | 10.96 | 10.99 | -0.45% | 0.83 | 0.56% |