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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.92 | 19.98 | 19.79 | 19.90 | -0.10% | 0.51 | 0.84% |
| 2025-06-24 | 19.81 | 20.01 | 19.76 | 19.92 | +0.91% | 0.52 | 0.86% |
| 2025-06-23 | 19.99 | 19.99 | 19.55 | 19.74 | -1.25% | 0.62 | 1.05% |
| 2025-06-20 | 19.80 | 20.13 | 19.72 | 19.99 | +1.37% | 0.47 | 0.78% |
| 2025-06-19 | 19.80 | 19.88 | 19.60 | 19.72 | -0.60% | 0.46 | 0.78% |
| 2025-06-18 | 20.01 | 20.07 | 19.76 | 19.84 | -1.05% | 0.48 | 0.80% |
| 2025-06-17 | 20.28 | 20.58 | 20.00 | 20.05 | -1.13% | 0.57 | 0.93% |
| 2025-06-16 | 20.37 | 20.48 | 20.12 | 20.28 | -0.49% | 0.60 | 0.98% |
| 2025-06-13 | 20.63 | 20.80 | 20.19 | 20.38 | -0.92% | 0.95 | 1.54% |
| 2025-06-12 | 20.09 | 20.66 | 20.08 | 20.57 | +1.88% | 1.24 | 1.95% |
| 2025-06-11 | 20.16 | 20.23 | 20.06 | 20.19 | +0.43% | 0.55 | 0.88% |
| 2025-06-10 | 20.01 | 20.20 | 19.89 | 20.10 | +0.78% | 0.79 | 1.26% |
| 2025-06-09 | 19.72 | 20.06 | 19.72 | 19.95 | +0.69% | 0.52 | 0.84% |
| 2025-06-06 | 19.68 | 19.94 | 19.68 | 19.81 | +0.69% | 0.62 | 1.00% |
| 2025-06-05 | 20.02 | 20.11 | 19.57 | 19.68 | -1.32% | 0.63 | 1.03% |
| 2025-06-04 | 19.82 | 19.98 | 19.68 | 19.94 | +0.64% | 0.59 | 0.95% |
| 2025-06-03 | 19.68 | 19.89 | 19.64 | 19.81 | +0.30% | 0.60 | 0.97% |
| 2025-05-30 | 19.52 | 19.97 | 19.52 | 19.75 | +1.09% | 0.85 | 1.39% |
| 2025-05-29 | 19.18 | 19.64 | 19.18 | 19.54 | +1.72% | 0.92 | 1.52% |
| 2025-05-28 | 19.17 | 19.37 | 19.04 | 19.21 | +0.51% | 0.47 | 0.79% |