国药股份 sh.600511
27.07
-0.07%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 27.17 | 27.28 | 27.00 | 27.07 | -0.07% | 0.70 | 0.47% |
| 2026-05-21 | 27.30 | 27.54 | 27.08 | 27.09 | -0.84% | 0.76 | 0.50% |
| 2026-05-20 | 27.54 | 27.61 | 27.18 | 27.32 | -1.09% | 1.01 | 0.67% |
| 2026-05-19 | 27.50 | 27.65 | 27.46 | 27.62 | +0.47% | 0.65 | 0.43% |
| 2026-05-18 | 27.84 | 27.91 | 27.34 | 27.49 | -1.29% | 1.20 | 0.78% |
| 2026-05-15 | 28.03 | 28.17 | 27.75 | 27.85 | -0.85% | 1.20 | 0.78% |
| 2026-05-14 | 28.25 | 28.27 | 28.02 | 28.09 | -0.81% | 1.21 | 0.78% |
| 2026-05-13 | 28.48 | 28.55 | 28.25 | 28.32 | -0.53% | 1.56 | 1.00% |
| 2026-05-12 | 28.48 | 28.62 | 28.44 | 28.47 | -0.28% | 1.04 | 0.66% |
| 2026-05-11 | 28.45 | 28.63 | 28.32 | 28.55 | +0.42% | 1.36 | 0.86% |
| 2026-05-08 | 28.58 | 28.63 | 28.38 | 28.43 | -0.52% | 1.35 | 0.86% |
| 2026-05-07 | 28.51 | 28.73 | 28.44 | 28.58 | +0.21% | 1.36 | 0.86% |
| 2026-05-06 | 28.65 | 28.66 | 28.38 | 28.52 | -0.49% | 1.85 | 1.18% |
| 2026-04-30 | 28.66 | 28.80 | 28.53 | 28.66 | -0.24% | 1.16 | 0.73% |
| 2026-04-29 | 28.80 | 28.85 | 28.62 | 28.73 | -0.10% | 1.44 | 0.91% |
| 2026-04-28 | 28.51 | 28.83 | 28.51 | 28.76 | +0.70% | 1.26 | 0.79% |
| 2026-04-27 | 28.88 | 28.88 | 28.50 | 28.56 | -1.11% | 1.53 | 0.97% |
| 2026-04-24 | 28.79 | 29.03 | 28.71 | 28.88 | +0.17% | 1.45 | 0.90% |
| 2026-04-23 | 28.76 | 29.27 | 28.70 | 28.83 | +1.55% | 3.04 | 1.90% |
| 2026-04-22 | 28.58 | 28.64 | 28.39 | 28.39 | -0.87% | 1.14 | 0.72% |