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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.01 | 19.19 | 18.91 | 19.11 | +0.67% | 0.48 | 0.81% |
| 2025-05-26 | 19.24 | 19.38 | 18.95 | 18.99 | -1.61% | 0.65 | 1.10% |
| 2025-05-23 | 19.18 | 19.53 | 19.18 | 19.30 | +0.71% | 0.67 | 1.12% |
| 2025-05-22 | 19.42 | 19.47 | 19.13 | 19.16 | -1.35% | 0.49 | 0.83% |
| 2025-05-21 | 19.32 | 19.67 | 19.28 | 19.42 | +0.30% | 0.90 | 1.49% |
| 2025-05-20 | 18.97 | 19.51 | 18.97 | 19.37 | +2.36% | 1.10 | 1.84% |
| 2025-05-19 | 19.03 | 19.10 | 18.78 | 18.92 | -0.71% | 0.57 | 0.96% |
| 2025-05-16 | 18.95 | 19.10 | 18.92 | 19.05 | +0.10% | 0.62 | 1.04% |
| 2025-05-15 | 18.88 | 19.09 | 18.75 | 19.03 | +0.98% | 0.57 | 0.97% |
| 2025-05-14 | 18.89 | 18.95 | 18.73 | 18.85 | -0.36% | 0.53 | 0.92% |
| 2025-05-13 | 18.80 | 19.00 | 18.74 | 18.92 | +0.83% | 0.80 | 1.36% |
| 2025-05-12 | 18.72 | 18.82 | 18.64 | 18.76 | +0.52% | 0.74 | 1.27% |
| 2025-05-09 | 18.59 | 18.68 | 18.53 | 18.67 | +0.47% | 0.79 | 1.36% |
| 2025-05-08 | 18.59 | 18.64 | 18.50 | 18.58 | +0.05% | 0.62 | 1.07% |
| 2025-05-07 | 18.61 | 18.78 | 18.50 | 18.57 | +0.21% | 0.88 | 1.52% |
| 2025-05-06 | 18.72 | 18.73 | 18.44 | 18.53 | -0.52% | 1.08 | 1.89% |