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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 24.01 | 24.24 | 23.97 | 24.13 | +0.21% | 0.61 | 0.46% |
| 2026-04-21 | 24.12 | 24.34 | 23.98 | 24.08 | -0.50% | 0.58 | 0.43% |
| 2026-04-20 | 23.95 | 24.24 | 23.84 | 24.20 | +0.71% | 0.77 | 0.57% |
| 2026-04-17 | 24.27 | 24.27 | 23.52 | 24.03 | -0.91% | 1.64 | 1.23% |
| 2026-04-16 | 24.88 | 24.99 | 24.04 | 24.25 | -6.23% | 2.90 | 2.13% |
| 2026-04-15 | 25.50 | 26.18 | 25.45 | 25.86 | +1.45% | 1.24 | 0.86% |
| 2026-04-14 | 25.21 | 25.50 | 25.15 | 25.49 | +1.51% | 0.53 | 0.37% |
| 2026-04-13 | 25.54 | 25.57 | 25.01 | 25.11 | -1.80% | 0.86 | 0.61% |
| 2026-04-10 | 25.78 | 26.06 | 25.57 | 25.57 | -0.51% | 0.85 | 0.59% |
| 2026-04-09 | 25.61 | 25.94 | 25.40 | 25.70 | -0.46% | 0.81 | 0.57% |
| 2026-04-08 | 25.86 | 25.86 | 25.29 | 25.82 | +1.49% | 0.94 | 0.65% |
| 2026-04-07 | 25.57 | 25.88 | 25.14 | 25.44 | -0.04% | 0.76 | 0.53% |
| 2026-04-03 | 25.36 | 25.74 | 25.25 | 25.45 | -0.27% | 0.76 | 0.53% |
| 2026-04-02 | 25.80 | 25.87 | 25.33 | 25.52 | -1.35% | 0.98 | 0.69% |
| 2026-04-01 | 26.29 | 26.33 | 25.71 | 25.87 | -0.46% | 1.09 | 0.75% |
| 2026-03-31 | 25.87 | 26.12 | 25.55 | 25.99 | +2.36% | 1.18 | 0.82% |
| 2026-03-30 | 26.51 | 27.19 | 24.50 | 25.39 | -5.44% | 2.79 | 1.95% |
| 2026-03-27 | 26.44 | 27.36 | 26.31 | 26.85 | +0.56% | 1.05 | 0.69% |
| 2026-03-26 | 26.53 | 27.27 | 26.42 | 26.70 | +0.49% | 0.80 | 0.54% |
| 2026-03-25 | 25.82 | 26.95 | 25.80 | 26.57 | +2.90% | 1.01 | 0.68% |