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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 28.79 | 28.79 | 27.95 | 28.27 | -1.02% | 0.91 | 0.57% |
| 2026-02-13 | 29.00 | 29.18 | 28.56 | 28.56 | -1.35% | 0.65 | 0.40% |
| 2026-02-12 | 28.18 | 29.12 | 27.92 | 28.95 | +2.30% | 1.42 | 0.89% |
| 2026-02-11 | 28.58 | 28.76 | 28.15 | 28.30 | -1.15% | 1.06 | 0.66% |
| 2026-02-10 | 28.18 | 28.71 | 28.01 | 28.63 | +0.81% | 1.29 | 0.81% |
| 2026-02-09 | 27.49 | 28.48 | 27.22 | 28.40 | +3.61% | 1.86 | 1.19% |
| 2026-02-06 | 26.90 | 27.97 | 26.76 | 27.41 | +1.74% | 1.46 | 0.95% |
| 2026-02-05 | 26.54 | 27.35 | 26.54 | 26.94 | +0.67% | 1.07 | 0.71% |
| 2026-02-04 | 26.59 | 27.08 | 26.39 | 26.76 | +0.68% | 0.75 | 0.50% |
| 2026-02-03 | 26.04 | 26.70 | 26.01 | 26.58 | +2.43% | 1.11 | 0.75% |
| 2026-02-02 | 27.36 | 27.50 | 25.92 | 25.95 | -5.50% | 1.70 | 1.15% |
| 2026-01-30 | 27.44 | 27.63 | 27.03 | 27.46 | +0.59% | 0.88 | 1.07% |
| 2026-01-29 | 27.18 | 27.65 | 27.18 | 27.30 | +0.11% | 0.95 | 1.15% |
| 2026-01-28 | 27.21 | 27.74 | 26.97 | 27.27 | -0.15% | 1.38 | 1.67% |
| 2026-01-27 | 27.33 | 27.76 | 26.90 | 27.31 | -0.22% | 1.68 | 2.05% |
| 2026-01-26 | 26.62 | 27.68 | 26.35 | 27.37 | +2.97% | 2.04 | 2.49% |
| 2026-01-23 | 26.66 | 27.16 | 26.24 | 26.58 | -0.30% | 1.47 | 1.84% |
| 2026-01-22 | 26.51 | 27.30 | 26.38 | 26.66 | -1.11% | 1.87 | 2.31% |
| 2026-01-21 | 25.20 | 27.73 | 25.15 | 26.96 | +6.81% | 3.57 | 4.39% |
| 2026-01-20 | 24.88 | 25.24 | 24.73 | 25.24 | +1.77% | 0.90 | 1.19% |