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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.52 | 28.68 | 28.47 | 28.64 | +0.49% | 1.02 | 0.65% |
| 2026-04-20 | 28.64 | 28.68 | 28.41 | 28.50 | -0.63% | 1.41 | 0.90% |
| 2026-04-17 | 28.90 | 28.90 | 28.63 | 28.68 | -1.07% | 1.49 | 0.94% |
| 2026-04-16 | 29.22 | 29.29 | 28.82 | 28.99 | -0.72% | 1.94 | 1.21% |
| 2026-04-15 | 28.99 | 29.40 | 28.96 | 29.20 | +1.00% | 2.24 | 1.38% |
| 2026-04-14 | 28.76 | 28.91 | 28.66 | 28.91 | +0.70% | 1.09 | 0.68% |
| 2026-04-13 | 29.00 | 29.00 | 28.65 | 28.71 | -1.27% | 1.35 | 0.85% |
| 2026-04-10 | 29.00 | 29.21 | 28.81 | 29.08 | +0.38% | 1.17 | 0.73% |
| 2026-04-09 | 29.11 | 29.39 | 28.96 | 28.97 | -0.89% | 1.52 | 0.94% |
| 2026-04-08 | 29.30 | 29.40 | 28.92 | 29.23 | +0.41% | 2.19 | 1.36% |
| 2026-04-07 | 29.19 | 29.23 | 28.85 | 29.11 | -0.27% | 1.19 | 0.74% |
| 2026-04-03 | 29.20 | 29.32 | 28.96 | 29.19 | -0.38% | 1.24 | 0.77% |
| 2026-04-02 | 29.29 | 29.50 | 29.15 | 29.30 | 0.00% | 1.80 | 1.11% |
| 2026-04-01 | 29.74 | 29.74 | 29.00 | 29.30 | 0.00% | 2.26 | 1.40% |
| 2026-03-31 | 29.38 | 29.78 | 29.30 | 29.30 | -0.17% | 1.78 | 1.09% |
| 2026-03-30 | 28.70 | 29.40 | 28.63 | 29.35 | +1.45% | 1.64 | 1.02% |
| 2026-03-27 | 28.55 | 29.06 | 28.51 | 28.93 | +0.77% | 1.21 | 0.76% |
| 2026-03-26 | 28.75 | 29.06 | 28.55 | 28.71 | -0.24% | 1.29 | 0.81% |
| 2026-03-25 | 28.70 | 28.81 | 28.52 | 28.78 | +0.52% | 1.31 | 0.83% |
| 2026-03-24 | 28.40 | 28.65 | 28.17 | 28.63 | +2.03% | 1.55 | 0.98% |