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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.66 | 28.94 | 28.51 | 28.81 | +0.42% | 0.79 | 0.50% |
| 2025-12-16 | 28.96 | 28.98 | 28.58 | 28.69 | -0.93% | 0.98 | 0.62% |
| 2025-12-15 | 28.86 | 29.11 | 28.64 | 28.96 | +0.10% | 1.08 | 0.67% |
| 2025-12-12 | 28.92 | 28.98 | 28.80 | 28.93 | +0.03% | 1.03 | 0.64% |
| 2025-12-11 | 29.03 | 29.10 | 28.87 | 28.92 | -0.38% | 0.66 | 0.41% |
| 2025-12-10 | 28.89 | 29.07 | 28.80 | 29.03 | +0.52% | 0.83 | 0.52% |
| 2025-12-09 | 29.15 | 29.19 | 28.88 | 28.88 | -1.06% | 0.92 | 0.58% |
| 2025-12-08 | 29.26 | 29.42 | 29.15 | 29.19 | -0.14% | 1.29 | 0.80% |
| 2025-12-05 | 29.32 | 29.39 | 29.02 | 29.23 | -0.31% | 0.96 | 0.60% |
| 2025-12-04 | 29.45 | 29.54 | 29.26 | 29.32 | -0.44% | 0.86 | 0.53% |
| 2025-12-03 | 29.19 | 29.69 | 29.13 | 29.45 | +1.10% | 1.88 | 1.15% |
| 2025-12-02 | 29.10 | 29.21 | 29.01 | 29.13 | +0.10% | 0.88 | 0.55% |
| 2025-12-01 | 28.92 | 29.12 | 28.90 | 29.10 | +0.69% | 1.01 | 0.63% |
| 2025-11-28 | 28.86 | 28.93 | 28.79 | 28.90 | +0.03% | 0.88 | 0.55% |
| 2025-11-27 | 29.05 | 29.06 | 28.87 | 28.89 | -0.48% | 0.94 | 0.59% |
| 2025-11-26 | 28.92 | 29.23 | 28.85 | 29.03 | +0.38% | 1.41 | 0.88% |
| 2025-11-25 | 28.90 | 29.02 | 28.84 | 28.92 | +0.35% | 1.26 | 0.79% |
| 2025-11-24 | 28.95 | 29.09 | 28.77 | 28.82 | -0.07% | 1.30 | 0.81% |
| 2025-11-21 | 29.25 | 29.38 | 28.78 | 28.84 | -1.67% | 1.89 | 1.18% |
| 2025-11-20 | 29.41 | 29.54 | 29.30 | 29.33 | -0.14% | 1.16 | 0.71% |