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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 23.19 | 23.30 | 23.02 | 23.29 | +0.13% | 0.34 | 0.49% |
| 2025-12-17 | 23.20 | 23.37 | 23.08 | 23.26 | +0.04% | 0.43 | 0.62% |
| 2025-12-16 | 23.54 | 23.62 | 23.21 | 23.25 | -0.94% | 0.41 | 0.59% |
| 2025-12-15 | 23.12 | 23.67 | 23.05 | 23.47 | +1.51% | 0.69 | 0.98% |
| 2025-12-12 | 23.26 | 23.34 | 23.10 | 23.12 | -0.43% | 0.44 | 0.62% |
| 2025-12-11 | 23.44 | 23.64 | 23.20 | 23.22 | -1.02% | 0.57 | 0.81% |
| 2025-12-10 | 23.70 | 23.73 | 23.33 | 23.46 | -0.85% | 0.57 | 0.80% |
| 2025-12-09 | 24.10 | 24.13 | 23.62 | 23.66 | -1.66% | 0.67 | 0.93% |
| 2025-12-08 | 24.13 | 24.29 | 23.83 | 24.06 | -0.12% | 0.71 | 0.98% |
| 2025-12-05 | 24.43 | 24.43 | 24.00 | 24.09 | -1.39% | 0.73 | 1.00% |
| 2025-12-04 | 24.60 | 24.63 | 24.25 | 24.43 | -0.24% | 0.79 | 1.07% |
| 2025-12-03 | 24.29 | 24.60 | 24.10 | 24.49 | +0.78% | 1.13 | 1.54% |
| 2025-12-02 | 24.27 | 24.48 | 24.13 | 24.30 | -0.37% | 0.67 | 0.91% |
| 2025-12-01 | 23.94 | 24.66 | 23.83 | 24.39 | +1.75% | 1.85 | 2.53% |
| 2025-11-28 | 24.10 | 24.19 | 23.71 | 23.97 | -0.42% | 1.12 | 1.55% |
| 2025-11-27 | 23.58 | 24.22 | 23.50 | 24.07 | +1.86% | 1.61 | 2.22% |
| 2025-11-26 | 23.50 | 24.11 | 23.49 | 23.63 | +0.47% | 1.14 | 1.58% |
| 2025-11-25 | 23.07 | 23.82 | 22.97 | 23.52 | +2.35% | 1.17 | 1.65% |
| 2025-11-24 | 22.99 | 23.64 | 22.96 | 22.98 | +0.35% | 0.88 | 1.26% |
| 2025-11-21 | 23.19 | 23.50 | 22.89 | 22.90 | -0.91% | 1.17 | 1.68% |