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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 29.26 | 29.26 | 27.99 | 28.06 | -4.59% | 3.08 | 1.96% |
| 2026-03-20 | 29.24 | 29.83 | 29.18 | 29.41 | +0.44% | 1.84 | 1.12% |
| 2026-03-19 | 29.55 | 29.67 | 29.15 | 29.28 | -1.38% | 1.45 | 0.89% |
| 2026-03-18 | 29.82 | 29.94 | 29.47 | 29.69 | -0.64% | 1.50 | 0.91% |
| 2026-03-17 | 30.18 | 30.34 | 29.87 | 29.88 | -0.96% | 1.38 | 0.83% |
| 2026-03-16 | 30.46 | 30.53 | 30.02 | 30.17 | -0.95% | 1.71 | 1.02% |
| 2026-03-13 | 30.37 | 30.63 | 30.22 | 30.46 | -0.13% | 1.67 | 0.99% |
| 2026-03-12 | 30.55 | 30.75 | 30.36 | 30.50 | -0.23% | 1.45 | 0.86% |
| 2026-03-11 | 30.50 | 30.64 | 30.17 | 30.57 | +0.43% | 1.93 | 1.14% |
| 2026-03-10 | 30.02 | 30.46 | 29.92 | 30.44 | +1.40% | 2.02 | 1.21% |
| 2026-03-09 | 29.81 | 30.34 | 29.78 | 30.02 | +0.07% | 2.71 | 1.63% |
| 2026-03-06 | 29.50 | 30.06 | 29.44 | 30.00 | +1.42% | 2.20 | 1.33% |
| 2026-03-05 | 29.78 | 29.87 | 29.45 | 29.58 | -0.67% | 2.05 | 1.25% |
| 2026-03-04 | 29.86 | 30.11 | 29.45 | 29.78 | -0.57% | 2.33 | 1.42% |
| 2026-03-03 | 29.76 | 30.38 | 29.66 | 29.95 | +0.60% | 3.66 | 2.20% |
| 2026-03-02 | 29.18 | 29.93 | 29.02 | 29.77 | +1.67% | 3.31 | 2.02% |
| 2026-02-27 | 29.27 | 29.31 | 29.19 | 29.28 | -0.03% | 0.71 | 0.44% |
| 2026-02-26 | 29.20 | 29.35 | 29.10 | 29.29 | +0.27% | 1.21 | 0.75% |
| 2026-02-25 | 29.07 | 29.38 | 29.04 | 29.21 | +0.48% | 1.28 | 0.79% |
| 2026-02-24 | 29.05 | 29.10 | 28.98 | 29.07 | +0.52% | 0.90 | 0.56% |