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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.34 | 29.39 | 29.12 | 29.18 | -0.55% | 1.04 | 0.64% |
| 2025-09-15 | 29.44 | 29.46 | 29.26 | 29.34 | -0.34% | 1.08 | 0.67% |
| 2025-09-12 | 29.63 | 29.68 | 29.40 | 29.44 | -0.64% | 1.24 | 0.76% |
| 2025-09-11 | 29.50 | 29.66 | 29.30 | 29.63 | +0.37% | 1.25 | 0.77% |
| 2025-09-10 | 29.65 | 29.72 | 29.46 | 29.52 | -0.61% | 0.98 | 0.60% |
| 2025-09-09 | 29.82 | 29.90 | 29.53 | 29.70 | -0.27% | 1.08 | 0.66% |
| 2025-09-08 | 29.52 | 29.82 | 29.43 | 29.78 | +0.88% | 1.37 | 0.83% |
| 2025-09-05 | 29.45 | 29.56 | 29.36 | 29.52 | +0.37% | 1.12 | 0.69% |
| 2025-09-04 | 29.31 | 29.50 | 29.22 | 29.41 | +0.24% | 1.28 | 0.79% |
| 2025-09-03 | 29.50 | 29.62 | 29.24 | 29.34 | -0.44% | 1.20 | 0.74% |
| 2025-09-02 | 29.70 | 29.94 | 29.41 | 29.47 | -0.81% | 1.75 | 1.07% |
| 2025-09-01 | 29.57 | 29.76 | 29.47 | 29.71 | +0.37% | 1.31 | 0.80% |
| 2025-08-29 | 29.70 | 29.89 | 29.56 | 29.60 | -0.40% | 1.99 | 1.21% |
| 2025-08-28 | 29.89 | 29.99 | 29.35 | 29.72 | -0.50% | 2.41 | 1.47% |
| 2025-08-27 | 30.45 | 30.49 | 29.84 | 29.87 | -1.78% | 2.41 | 1.45% |
| 2025-08-26 | 30.40 | 30.51 | 30.28 | 30.41 | -0.10% | 1.66 | 0.99% |
| 2025-08-25 | 30.20 | 30.45 | 30.16 | 30.44 | +0.86% | 2.33 | 1.39% |
| 2025-08-22 | 30.19 | 30.24 | 29.96 | 30.18 | +0.10% | 2.09 | 1.25% |
| 2025-08-21 | 30.05 | 30.27 | 29.93 | 30.15 | +0.47% | 2.51 | 1.51% |
| 2025-08-20 | 29.84 | 30.02 | 29.65 | 30.01 | +0.60% | 1.61 | 0.97% |