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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.77 | 24.90 | 24.58 | 24.80 | +0.12% | 0.79 | 1.06% |
| 2026-01-16 | 25.00 | 25.19 | 24.66 | 24.77 | -0.40% | 0.61 | 0.81% |
| 2026-01-15 | 24.68 | 25.09 | 24.58 | 24.87 | +0.77% | 0.80 | 1.07% |
| 2026-01-14 | 25.07 | 25.19 | 24.50 | 24.68 | -1.48% | 1.11 | 1.49% |
| 2026-01-13 | 25.15 | 25.54 | 24.94 | 25.05 | -0.67% | 0.87 | 1.15% |
| 2026-01-12 | 25.45 | 25.60 | 24.78 | 25.22 | -1.37% | 1.15 | 1.52% |
| 2026-01-09 | 25.31 | 25.62 | 25.04 | 25.57 | +0.43% | 1.11 | 1.44% |
| 2026-01-08 | 24.76 | 25.82 | 24.66 | 25.46 | +3.12% | 1.97 | 2.57% |
| 2026-01-07 | 24.60 | 24.93 | 24.40 | 24.69 | +0.08% | 1.10 | 1.48% |
| 2026-01-06 | 24.82 | 24.95 | 24.49 | 24.67 | -0.32% | 0.83 | 1.12% |
| 2026-01-05 | 24.80 | 24.85 | 24.46 | 24.75 | -0.20% | 1.05 | 1.41% |
| 2025-12-31 | 24.66 | 24.93 | 24.56 | 24.80 | +0.57% | 1.07 | 1.43% |
| 2025-12-30 | 23.80 | 24.77 | 23.80 | 24.66 | +3.48% | 1.67 | 2.26% |
| 2025-12-29 | 23.71 | 24.13 | 23.67 | 23.83 | +0.29% | 0.76 | 1.05% |
| 2025-12-26 | 23.70 | 23.89 | 23.57 | 23.76 | -0.13% | 0.58 | 0.81% |
| 2025-12-25 | 23.24 | 23.85 | 23.21 | 23.79 | +2.23% | 0.70 | 0.99% |
| 2025-12-24 | 22.82 | 23.32 | 22.73 | 23.27 | +2.47% | 0.79 | 1.13% |
| 2025-12-23 | 22.91 | 23.02 | 22.68 | 22.71 | -1.09% | 0.58 | 0.85% |
| 2025-12-22 | 23.25 | 23.28 | 22.95 | 22.96 | -1.37% | 0.57 | 0.82% |
| 2025-12-19 | 23.25 | 23.40 | 23.11 | 23.28 | -0.04% | 0.61 | 0.87% |