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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 29.77 | 29.92 | 29.04 | 29.05 | -2.74% | 1.41 | 0.84% |
| 2025-05-23 | 29.67 | 30.14 | 29.64 | 29.87 | +0.66% | 1.40 | 0.82% |
| 2025-05-22 | 29.85 | 29.95 | 29.40 | 29.68 | -0.94% | 1.09 | 0.65% |
| 2025-05-21 | 29.53 | 30.04 | 29.47 | 29.96 | +1.38% | 1.63 | 0.96% |
| 2025-05-20 | 29.14 | 29.65 | 29.04 | 29.55 | +1.67% | 1.62 | 0.97% |
| 2025-05-19 | 29.19 | 29.27 | 28.96 | 29.06 | -0.33% | 0.73 | 0.44% |
| 2025-05-16 | 29.12 | 29.23 | 29.04 | 29.16 | +0.17% | 0.72 | 0.43% |
| 2025-05-15 | 29.16 | 29.31 | 29.05 | 29.11 | -0.03% | 0.85 | 0.51% |
| 2025-05-14 | 28.96 | 29.15 | 28.75 | 29.12 | +0.50% | 1.17 | 0.71% |
| 2025-05-13 | 29.00 | 29.05 | 28.91 | 28.98 | +0.20% | 0.84 | 0.51% |
| 2025-05-12 | 29.00 | 29.14 | 28.78 | 28.92 | -0.20% | 0.74 | 0.45% |
| 2025-05-09 | 28.67 | 29.04 | 28.61 | 28.98 | +1.05% | 1.43 | 0.87% |
| 2025-05-08 | 28.84 | 28.95 | 28.46 | 28.68 | -0.91% | 1.27 | 0.78% |
| 2025-05-07 | 28.94 | 29.00 | 28.70 | 28.94 | +0.64% | 1.25 | 0.76% |
| 2025-05-06 | 28.24 | 28.96 | 28.18 | 28.75 | +1.93% | 1.60 | 0.98% |