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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 29.61 | 29.79 | 29.28 | 29.37 | -1.11% | 1.57 | 0.97% |
| 2025-11-18 | 29.89 | 29.96 | 29.59 | 29.70 | -0.60% | 1.38 | 0.84% |
| 2025-11-17 | 30.52 | 30.62 | 29.86 | 29.88 | -2.06% | 2.19 | 1.32% |
| 2025-11-14 | 30.75 | 31.10 | 30.50 | 30.51 | -0.49% | 2.19 | 1.28% |
| 2025-11-13 | 30.89 | 31.00 | 30.46 | 30.66 | -0.26% | 2.53 | 1.49% |
| 2025-11-12 | 30.29 | 31.18 | 30.29 | 30.74 | +1.49% | 3.56 | 2.09% |
| 2025-11-11 | 30.26 | 30.35 | 30.10 | 30.29 | 0.00% | 1.63 | 0.97% |
| 2025-11-10 | 29.96 | 30.30 | 29.93 | 30.29 | +1.27% | 2.31 | 1.38% |
| 2025-11-07 | 29.61 | 29.97 | 29.61 | 29.91 | +0.74% | 2.11 | 1.28% |
| 2025-11-06 | 29.62 | 29.81 | 29.56 | 29.69 | +0.24% | 1.54 | 0.94% |
| 2025-11-05 | 29.51 | 29.67 | 29.48 | 29.62 | -0.17% | 0.92 | 0.56% |
| 2025-11-04 | 29.80 | 29.84 | 29.58 | 29.67 | -0.60% | 1.36 | 0.83% |
| 2025-11-03 | 29.70 | 29.90 | 29.64 | 29.85 | +0.24% | 1.96 | 1.19% |
| 2025-10-31 | 29.90 | 29.99 | 29.50 | 29.78 | +0.27% | 2.25 | 1.37% |
| 2025-10-30 | 29.62 | 29.88 | 29.55 | 29.70 | +0.30% | 2.04 | 1.24% |
| 2025-10-29 | 29.55 | 29.72 | 29.34 | 29.61 | -0.24% | 1.40 | 0.86% |
| 2025-10-28 | 29.66 | 29.81 | 29.59 | 29.68 | +0.10% | 1.34 | 0.82% |
| 2025-10-27 | 29.57 | 29.80 | 29.41 | 29.65 | +0.27% | 1.81 | 1.10% |
| 2025-10-24 | 29.63 | 29.87 | 29.50 | 29.57 | -0.71% | 1.92 | 1.17% |
| 2025-10-23 | 29.70 | 30.10 | 29.55 | 29.78 | -0.37% | 2.43 | 1.47% |