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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.91 | 23.07 | 22.49 | 23.07 | +0.65% | 1.79 | 2.60% |
| 2025-08-19 | 23.45 | 23.62 | 22.91 | 22.92 | -1.80% | 1.90 | 2.72% |
| 2025-08-18 | 23.38 | 23.55 | 23.22 | 23.34 | -0.13% | 1.78 | 2.52% |
| 2025-08-15 | 23.08 | 23.45 | 23.02 | 23.37 | +0.91% | 1.48 | 2.11% |
| 2025-08-14 | 23.33 | 23.55 | 23.12 | 23.16 | -0.73% | 1.18 | 1.68% |
| 2025-08-13 | 23.10 | 23.48 | 22.96 | 23.33 | +1.00% | 1.58 | 2.25% |
| 2025-08-12 | 23.32 | 23.40 | 23.06 | 23.10 | -0.94% | 1.17 | 1.68% |
| 2025-08-11 | 23.07 | 23.63 | 23.00 | 23.32 | +1.04% | 1.93 | 2.74% |
| 2025-08-08 | 23.25 | 23.35 | 22.90 | 23.08 | -0.86% | 1.30 | 1.86% |
| 2025-08-07 | 23.29 | 23.43 | 23.16 | 23.28 | +0.74% | 1.80 | 2.56% |
| 2025-08-06 | 23.62 | 23.77 | 23.10 | 23.11 | -2.53% | 3.00 | 4.27% |
| 2025-08-05 | 24.20 | 24.21 | 23.61 | 23.71 | -2.39% | 3.09 | 4.30% |
| 2025-08-04 | 23.38 | 24.42 | 23.28 | 24.29 | +3.36% | 4.02 | 5.55% |
| 2025-08-01 | 23.66 | 24.09 | 23.24 | 23.50 | +1.08% | 4.26 | 5.95% |
| 2025-07-31 | 23.83 | 24.01 | 22.93 | 23.25 | -1.82% | 6.06 | 8.60% |
| 2025-07-30 | 22.18 | 23.68 | 22.18 | 23.68 | +9.99% | 3.75 | 5.30% |
| 2025-07-29 | 21.43 | 21.55 | 21.23 | 21.53 | +0.80% | 0.84 | 1.30% |
| 2025-07-28 | 21.38 | 21.55 | 21.33 | 21.36 | -0.42% | 0.72 | 1.12% |
| 2025-07-25 | 21.27 | 21.58 | 21.11 | 21.45 | +1.13% | 0.84 | 1.30% |
| 2025-07-24 | 21.10 | 21.35 | 21.00 | 21.21 | +0.66% | 0.68 | 1.06% |