国邦医药 sh.605507
22.19
-0.85%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 22.50 | 22.58 | 22.00 | 22.19 | -0.85% | 0.63 | 0.51% |
| 2026-05-22 | 22.30 | 22.73 | 22.19 | 22.38 | +0.99% | 0.54 | 0.43% |
| 2026-05-21 | 22.41 | 22.88 | 22.15 | 22.16 | -1.07% | 0.63 | 0.50% |
| 2026-05-20 | 22.50 | 22.53 | 21.59 | 22.40 | -0.36% | 0.92 | 0.74% |
| 2026-05-19 | 22.63 | 22.77 | 22.15 | 22.48 | -0.66% | 0.69 | 0.55% |
| 2026-05-18 | 23.30 | 23.45 | 22.43 | 22.63 | -2.88% | 0.86 | 0.68% |
| 2026-05-15 | 23.52 | 23.78 | 23.23 | 23.30 | -1.02% | 0.79 | 0.60% |
| 2026-05-14 | 23.71 | 23.86 | 23.48 | 23.54 | -0.51% | 0.72 | 0.54% |
| 2026-05-13 | 23.31 | 23.74 | 23.14 | 23.66 | +1.76% | 0.72 | 0.54% |
| 2026-05-12 | 23.64 | 23.66 | 23.12 | 23.25 | -1.52% | 0.53 | 0.41% |
| 2026-05-11 | 23.05 | 23.74 | 22.92 | 23.61 | +1.94% | 0.83 | 0.64% |
| 2026-05-08 | 23.56 | 23.59 | 22.93 | 23.16 | -1.70% | 1.23 | 0.95% |
| 2026-05-07 | 23.56 | 23.67 | 23.33 | 23.56 | +0.09% | 0.67 | 0.51% |
| 2026-05-06 | 23.89 | 24.13 | 23.49 | 23.54 | -1.59% | 1.28 | 0.96% |
| 2026-04-30 | 24.21 | 24.24 | 23.71 | 23.92 | -1.24% | 0.68 | 0.51% |
| 2026-04-29 | 23.83 | 24.35 | 23.79 | 24.22 | +1.51% | 0.74 | 0.55% |
| 2026-04-28 | 23.98 | 24.28 | 23.70 | 23.86 | -0.46% | 0.60 | 0.45% |
| 2026-04-27 | 24.00 | 24.16 | 23.92 | 23.97 | -0.12% | 0.46 | 0.34% |
| 2026-04-24 | 23.91 | 24.14 | 23.83 | 24.00 | +0.04% | 0.50 | 0.37% |
| 2026-04-23 | 24.13 | 24.38 | 23.73 | 23.99 | -0.58% | 1.07 | 0.79% |