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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 28.65 | 28.91 | 28.65 | 28.91 | +0.91% | 0.89 | 0.56% |
| 2025-06-23 | 28.89 | 29.10 | 28.51 | 28.65 | -1.17% | 1.21 | 0.76% |
| 2025-06-20 | 28.77 | 29.05 | 28.67 | 28.99 | +0.83% | 1.04 | 0.65% |
| 2025-06-19 | 28.78 | 28.91 | 28.58 | 28.75 | -0.17% | 0.77 | 0.48% |
| 2025-06-18 | 28.86 | 28.92 | 28.65 | 28.80 | -0.21% | 1.08 | 0.68% |
| 2025-06-17 | 29.04 | 29.15 | 28.67 | 28.86 | -0.37% | 1.67 | 1.02% |
| 2025-06-16 | 29.64 | 29.68 | 28.91 | 28.97 | -1.88% | 2.05 | 1.24% |
| 2025-06-13 | 30.02 | 30.09 | 29.52 | 29.52 | -1.69% | 1.93 | 1.14% |
| 2025-06-12 | 29.82 | 30.16 | 29.77 | 30.03 | +0.69% | 1.31 | 0.77% |
| 2025-06-11 | 30.22 | 30.36 | 29.77 | 29.82 | -1.48% | 1.67 | 0.98% |
| 2025-06-10 | 30.57 | 30.70 | 30.03 | 30.27 | -0.32% | 1.46 | 0.84% |
| 2025-06-09 | 29.66 | 30.64 | 29.66 | 30.37 | +2.29% | 2.19 | 1.27% |
| 2025-06-06 | 29.69 | 29.81 | 29.62 | 29.69 | -0.20% | 0.52 | 0.31% |
| 2025-06-05 | 29.99 | 30.11 | 29.62 | 29.75 | -0.81% | 0.75 | 0.44% |
| 2025-06-04 | 29.82 | 30.06 | 29.74 | 29.99 | +0.23% | 0.86 | 0.51% |
| 2025-06-03 | 29.24 | 29.99 | 29.19 | 29.92 | +2.47% | 1.64 | 0.97% |
| 2025-05-30 | 29.34 | 29.48 | 29.17 | 29.20 | -0.13% | 0.83 | 0.50% |
| 2025-05-29 | 29.19 | 29.28 | 29.03 | 29.24 | -0.03% | 0.66 | 0.40% |
| 2025-05-28 | 28.90 | 29.56 | 28.83 | 29.25 | +0.97% | 1.35 | 0.81% |
| 2025-05-27 | 29.03 | 29.23 | 28.86 | 28.97 | -0.30% | 1.02 | 0.62% |