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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 29.91 | 30.12 | 29.77 | 29.83 | -0.13% | 1.93 | 1.17% |
| 2025-08-18 | 29.74 | 30.06 | 29.73 | 29.87 | +0.47% | 2.69 | 1.63% |
| 2025-08-15 | 29.62 | 29.81 | 29.56 | 29.73 | +0.30% | 1.64 | 1.00% |
| 2025-08-14 | 29.90 | 30.05 | 29.57 | 29.64 | -0.64% | 1.48 | 0.90% |
| 2025-08-13 | 29.82 | 29.93 | 29.73 | 29.83 | 0.00% | 1.51 | 0.92% |
| 2025-08-12 | 29.97 | 30.21 | 29.72 | 29.83 | -0.47% | 1.61 | 0.97% |
| 2025-08-11 | 29.82 | 30.02 | 29.75 | 29.97 | +0.54% | 1.03 | 0.62% |
| 2025-08-08 | 29.70 | 29.88 | 29.62 | 29.81 | +0.30% | 0.72 | 0.44% |
| 2025-08-07 | 29.89 | 30.00 | 29.68 | 29.72 | -0.54% | 0.98 | 0.60% |
| 2025-08-06 | 30.05 | 30.09 | 29.79 | 29.88 | -0.57% | 1.11 | 0.67% |
| 2025-08-05 | 29.95 | 30.08 | 29.90 | 30.05 | +0.03% | 0.97 | 0.59% |
| 2025-08-04 | 29.70 | 30.40 | 29.49 | 30.04 | +0.74% | 1.69 | 1.02% |
| 2025-08-01 | 29.47 | 29.87 | 29.46 | 29.82 | +1.26% | 1.67 | 1.01% |
| 2025-07-31 | 30.01 | 30.06 | 29.40 | 29.45 | -1.74% | 2.04 | 1.24% |
| 2025-07-30 | 29.86 | 30.51 | 29.71 | 29.97 | +0.40% | 2.56 | 1.53% |
| 2025-07-29 | 29.90 | 29.98 | 29.66 | 29.85 | -0.23% | 1.07 | 0.65% |
| 2025-07-28 | 29.92 | 30.12 | 29.76 | 29.92 | +0.03% | 1.28 | 0.78% |
| 2025-07-25 | 30.27 | 30.44 | 29.90 | 29.91 | -0.93% | 1.41 | 0.84% |
| 2025-07-24 | 30.08 | 30.25 | 29.95 | 30.19 | +0.77% | 1.32 | 0.79% |
| 2025-07-23 | 30.11 | 30.33 | 29.88 | 29.96 | -0.63% | 1.20 | 0.72% |