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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 29.38 | 30.25 | 29.38 | 29.89 | +3.75% | 5.39 | 3.26% |
| 2025-10-21 | 28.66 | 28.86 | 28.63 | 28.81 | +0.63% | 0.69 | 0.43% |
| 2025-10-20 | 28.72 | 28.75 | 28.55 | 28.63 | 0.00% | 1.05 | 0.66% |
| 2025-10-17 | 28.85 | 29.00 | 28.58 | 28.63 | -1.07% | 1.08 | 0.68% |
| 2025-10-16 | 28.90 | 29.07 | 28.81 | 28.94 | +0.14% | 1.11 | 0.69% |
| 2025-10-15 | 28.89 | 29.06 | 28.82 | 28.90 | +0.03% | 1.10 | 0.69% |
| 2025-10-14 | 28.70 | 29.05 | 28.62 | 28.89 | +0.70% | 1.52 | 0.95% |
| 2025-10-13 | 28.53 | 28.74 | 28.47 | 28.69 | -0.42% | 1.22 | 0.77% |
| 2025-10-10 | 28.72 | 28.96 | 28.68 | 28.81 | 0.00% | 1.53 | 0.96% |
| 2025-10-09 | 28.59 | 28.83 | 28.46 | 28.81 | +0.73% | 1.12 | 0.70% |
| 2025-09-30 | 28.83 | 28.87 | 28.59 | 28.60 | -0.97% | 1.22 | 0.77% |
| 2025-09-29 | 28.74 | 28.91 | 28.51 | 28.88 | +0.52% | 0.90 | 0.57% |
| 2025-09-26 | 28.64 | 28.78 | 28.51 | 28.73 | -0.07% | 1.00 | 0.63% |
| 2025-09-25 | 29.09 | 29.10 | 28.68 | 28.75 | -1.30% | 1.95 | 1.22% |
| 2025-09-24 | 29.02 | 29.17 | 29.02 | 29.13 | +0.07% | 0.79 | 0.49% |
| 2025-09-23 | 29.03 | 29.14 | 28.75 | 29.11 | +0.31% | 1.37 | 0.86% |
| 2025-09-22 | 29.20 | 29.31 | 28.97 | 29.02 | -0.27% | 0.97 | 0.60% |
| 2025-09-19 | 29.36 | 29.45 | 29.09 | 29.10 | -1.52% | 1.52 | 0.94% |
| 2025-09-18 | 29.39 | 29.89 | 29.18 | 29.55 | +0.72% | 2.40 | 1.47% |
| 2025-09-17 | 29.18 | 29.40 | 29.12 | 29.34 | +0.55% | 0.92 | 0.57% |