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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 29.95 | 30.20 | 29.89 | 30.15 | +0.73% | 1.09 | 0.66% |
| 2025-07-21 | 29.88 | 30.02 | 29.78 | 29.93 | +0.17% | 1.22 | 0.74% |
| 2025-07-18 | 29.77 | 29.89 | 29.66 | 29.88 | +0.50% | 0.98 | 0.59% |
| 2025-07-17 | 29.72 | 29.78 | 29.60 | 29.73 | +0.17% | 0.97 | 0.59% |
| 2025-07-16 | 29.30 | 29.69 | 29.30 | 29.68 | +1.02% | 1.34 | 0.82% |
| 2025-07-15 | 29.42 | 29.52 | 29.10 | 29.38 | -0.17% | 1.15 | 0.71% |
| 2025-07-14 | 29.46 | 29.65 | 29.40 | 29.43 | -0.10% | 0.93 | 0.57% |
| 2025-07-11 | 29.37 | 29.54 | 29.27 | 29.46 | +0.48% | 1.58 | 0.97% |
| 2025-07-10 | 29.08 | 29.36 | 29.08 | 29.32 | +0.89% | 1.17 | 0.72% |
| 2025-07-09 | 29.06 | 29.18 | 28.97 | 29.06 | 0.00% | 1.00 | 0.62% |
| 2025-07-08 | 28.97 | 29.14 | 28.90 | 29.06 | +0.35% | 1.35 | 0.84% |
| 2025-07-07 | 29.03 | 29.18 | 28.93 | 28.96 | -0.48% | 0.67 | 0.42% |
| 2025-07-04 | 29.03 | 29.18 | 28.96 | 29.10 | +0.24% | 0.83 | 0.51% |
| 2025-07-03 | 28.97 | 29.14 | 28.93 | 29.03 | +0.10% | 1.20 | 0.75% |
| 2025-07-02 | 29.12 | 29.17 | 28.88 | 29.00 | -0.03% | 1.11 | 0.69% |
| 2025-07-01 | 29.16 | 29.20 | 28.85 | 29.01 | -0.51% | 1.07 | 0.67% |
| 2025-06-30 | 29.19 | 29.27 | 28.84 | 29.16 | -0.10% | 1.03 | 0.64% |
| 2025-06-27 | 29.10 | 29.44 | 29.03 | 29.19 | +0.34% | 1.22 | 0.75% |
| 2025-06-26 | 29.07 | 29.20 | 28.88 | 29.09 | +0.14% | 0.89 | 0.55% |
| 2025-06-25 | 28.93 | 29.05 | 28.81 | 29.05 | +0.48% | 0.95 | 0.59% |