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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.90 | 29.00 | 28.66 | 28.70 | -0.69% | 1.59 | 1.00% |
| 2026-01-15 | 28.97 | 29.07 | 28.86 | 28.90 | -0.28% | 1.08 | 0.68% |
| 2026-01-14 | 29.41 | 29.41 | 28.81 | 28.98 | -0.99% | 2.53 | 1.57% |
| 2026-01-13 | 29.22 | 29.53 | 29.19 | 29.27 | +0.21% | 1.97 | 1.22% |
| 2026-01-12 | 29.15 | 29.22 | 29.04 | 29.21 | +0.27% | 1.87 | 1.16% |
| 2026-01-09 | 29.09 | 29.17 | 28.96 | 29.13 | +0.17% | 1.46 | 0.90% |
| 2026-01-08 | 28.93 | 29.11 | 28.91 | 29.08 | +0.31% | 1.41 | 0.88% |
| 2026-01-07 | 29.15 | 29.19 | 28.97 | 28.99 | -0.51% | 1.26 | 0.78% |
| 2026-01-06 | 29.00 | 29.15 | 28.90 | 29.14 | +0.31% | 1.67 | 1.04% |
| 2026-01-05 | 28.76 | 29.28 | 28.65 | 29.05 | +1.04% | 1.76 | 1.10% |
| 2025-12-31 | 28.62 | 28.79 | 28.58 | 28.75 | +0.07% | 1.15 | 0.73% |
| 2025-12-30 | 28.67 | 28.85 | 28.60 | 28.73 | +0.10% | 0.75 | 0.47% |
| 2025-12-29 | 28.87 | 28.88 | 28.70 | 28.70 | -0.73% | 0.99 | 0.62% |
| 2025-12-26 | 28.96 | 29.02 | 28.83 | 28.91 | -0.17% | 0.84 | 0.53% |
| 2025-12-25 | 28.87 | 28.96 | 28.80 | 28.96 | +0.28% | 0.81 | 0.51% |
| 2025-12-24 | 28.93 | 28.96 | 28.74 | 28.88 | 0.00% | 0.86 | 0.54% |
| 2025-12-23 | 29.00 | 29.08 | 28.87 | 28.88 | -0.41% | 0.86 | 0.54% |
| 2025-12-22 | 29.19 | 29.24 | 28.97 | 29.00 | -0.68% | 1.13 | 0.70% |
| 2025-12-19 | 29.29 | 29.29 | 29.07 | 29.20 | +0.07% | 1.18 | 0.73% |
| 2025-12-18 | 28.76 | 29.28 | 28.72 | 29.18 | +1.28% | 1.31 | 0.81% |