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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.03 | 11.06 | 10.96 | 11.04 | +0.18% | 0.90 | 0.61% |
| 2025-09-15 | 11.06 | 11.07 | 10.99 | 11.02 | -0.09% | 1.05 | 0.71% |
| 2025-09-12 | 11.15 | 11.15 | 11.01 | 11.03 | -1.15% | 1.44 | 0.96% |
| 2025-09-11 | 11.05 | 11.19 | 10.81 | 11.16 | +0.72% | 2.08 | 1.40% |
| 2025-09-10 | 11.21 | 11.26 | 11.05 | 11.08 | -1.24% | 1.68 | 1.12% |
| 2025-09-09 | 11.47 | 11.49 | 11.19 | 11.22 | -2.33% | 1.96 | 1.28% |
| 2025-09-08 | 11.22 | 11.57 | 11.19 | 11.49 | +2.29% | 2.54 | 1.65% |
| 2025-09-05 | 11.25 | 11.30 | 11.11 | 11.23 | +0.62% | 1.75 | 1.16% |
| 2025-09-04 | 11.28 | 11.36 | 11.01 | 11.16 | -1.40% | 2.59 | 1.71% |
| 2025-09-03 | 11.42 | 11.67 | 11.27 | 11.32 | -0.17% | 3.38 | 2.18% |
| 2025-09-02 | 11.15 | 11.65 | 11.14 | 11.34 | +1.78% | 4.46 | 2.88% |
| 2025-09-01 | 11.10 | 11.19 | 11.01 | 11.14 | +0.27% | 1.72 | 1.14% |
| 2025-08-29 | 11.10 | 11.20 | 11.06 | 11.11 | -0.36% | 1.26 | 0.84% |
| 2025-08-28 | 11.08 | 11.16 | 10.95 | 11.15 | +0.54% | 1.97 | 1.32% |
| 2025-08-27 | 11.33 | 11.35 | 11.09 | 11.09 | -2.19% | 2.62 | 1.72% |
| 2025-08-26 | 11.34 | 11.40 | 11.29 | 11.34 | -0.09% | 1.63 | 1.06% |
| 2025-08-25 | 11.31 | 11.39 | 11.23 | 11.35 | +0.44% | 2.59 | 1.69% |
| 2025-08-22 | 11.32 | 11.33 | 11.18 | 11.30 | +0.09% | 2.10 | 1.38% |
| 2025-08-21 | 11.27 | 11.39 | 11.24 | 11.29 | +0.18% | 2.13 | 1.39% |
| 2025-08-20 | 11.22 | 11.27 | 11.13 | 11.27 | +0.18% | 2.06 | 1.36% |