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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 29.01 | 29.21 | 28.90 | 28.92 | -0.21% | 0.91 | 0.57% |
| 2026-02-12 | 29.18 | 29.19 | 28.93 | 28.98 | -0.62% | 0.80 | 0.50% |
| 2026-02-11 | 29.16 | 29.24 | 29.13 | 29.16 | -0.14% | 0.93 | 0.57% |
| 2026-02-10 | 29.20 | 29.25 | 29.10 | 29.20 | +0.17% | 0.79 | 0.49% |
| 2026-02-09 | 29.36 | 29.40 | 29.10 | 29.15 | -0.27% | 1.38 | 0.85% |
| 2026-02-06 | 29.17 | 29.43 | 29.06 | 29.23 | +0.34% | 2.28 | 1.41% |
| 2026-02-05 | 29.12 | 29.38 | 29.09 | 29.13 | +0.10% | 1.73 | 1.07% |
| 2026-02-04 | 28.89 | 29.15 | 28.82 | 29.10 | +0.73% | 1.59 | 0.99% |
| 2026-02-03 | 28.76 | 28.93 | 28.58 | 28.89 | +0.91% | 1.49 | 0.93% |
| 2026-02-02 | 29.01 | 29.20 | 28.61 | 28.63 | -1.51% | 2.05 | 1.28% |
| 2026-01-30 | 29.25 | 29.47 | 28.97 | 29.07 | -0.62% | 1.81 | 1.12% |
| 2026-01-29 | 29.24 | 29.35 | 29.03 | 29.25 | -0.24% | 1.36 | 0.84% |
| 2026-01-28 | 29.25 | 29.41 | 29.11 | 29.32 | +0.14% | 1.40 | 0.86% |
| 2026-01-27 | 29.52 | 29.55 | 29.01 | 29.28 | -0.75% | 2.11 | 1.30% |
| 2026-01-26 | 29.18 | 29.58 | 29.12 | 29.50 | +0.27% | 2.57 | 1.58% |
| 2026-01-23 | 29.32 | 29.54 | 29.17 | 29.42 | +0.86% | 2.93 | 1.80% |
| 2026-01-22 | 28.96 | 29.17 | 28.88 | 29.17 | +0.66% | 1.22 | 0.76% |
| 2026-01-21 | 28.99 | 29.02 | 28.86 | 28.98 | -0.07% | 1.12 | 0.70% |
| 2026-01-20 | 28.85 | 29.00 | 28.76 | 29.00 | +0.42% | 1.28 | 0.80% |
| 2026-01-19 | 28.68 | 28.90 | 28.64 | 28.88 | +0.63% | 1.12 | 0.70% |