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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.56 | 25.87 | 25.23 | 25.82 | +3.03% | 0.78 | 0.54% |
| 2026-03-23 | 25.72 | 26.17 | 24.61 | 25.06 | -4.42% | 1.56 | 1.11% |
| 2026-03-20 | 26.47 | 26.80 | 26.11 | 26.22 | -0.27% | 0.94 | 0.64% |
| 2026-03-19 | 27.02 | 27.23 | 26.18 | 26.29 | -3.49% | 0.78 | 0.53% |
| 2026-03-18 | 27.72 | 27.89 | 26.78 | 27.24 | -1.80% | 1.51 | 1.00% |
| 2026-03-17 | 28.86 | 29.20 | 27.45 | 27.74 | -4.15% | 1.89 | 1.21% |
| 2026-03-16 | 29.25 | 29.64 | 28.54 | 28.94 | -1.06% | 1.55 | 0.96% |
| 2026-03-13 | 27.83 | 29.98 | 27.83 | 29.25 | +5.18% | 2.61 | 1.59% |
| 2026-03-12 | 26.98 | 28.82 | 26.77 | 27.81 | +3.61% | 1.66 | 1.06% |
| 2026-03-11 | 27.32 | 27.32 | 26.72 | 26.84 | -1.58% | 0.74 | 0.49% |
| 2026-03-10 | 26.18 | 27.38 | 26.18 | 27.27 | +4.16% | 1.09 | 0.73% |
| 2026-03-09 | 26.66 | 26.66 | 25.80 | 26.18 | -1.80% | 1.13 | 0.77% |
| 2026-03-06 | 26.39 | 26.98 | 26.39 | 26.66 | +1.02% | 0.59 | 0.40% |
| 2026-03-05 | 26.74 | 26.95 | 26.19 | 26.39 | -0.49% | 0.77 | 0.52% |
| 2026-03-04 | 26.50 | 26.85 | 26.17 | 26.52 | +0.08% | 0.70 | 0.47% |
| 2026-03-03 | 27.55 | 27.75 | 26.26 | 26.50 | -3.78% | 1.27 | 0.85% |
| 2026-03-02 | 27.91 | 27.99 | 27.12 | 27.54 | -1.82% | 1.07 | 0.70% |
| 2026-02-27 | 28.09 | 28.48 | 28.01 | 28.05 | -0.14% | 0.57 | 0.36% |
| 2026-02-26 | 28.10 | 28.40 | 28.00 | 28.09 | -0.21% | 0.74 | 0.47% |
| 2026-02-25 | 28.23 | 28.42 | 28.06 | 28.15 | -0.42% | 0.79 | 0.50% |