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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.13 | 23.25 | 22.98 | 23.11 | +0.35% | 0.44 | 0.63% |
| 2025-11-19 | 23.10 | 23.26 | 22.94 | 23.03 | -0.04% | 0.39 | 0.56% |
| 2025-11-18 | 23.10 | 23.29 | 22.99 | 23.04 | -0.65% | 0.52 | 0.74% |
| 2025-11-17 | 23.58 | 23.58 | 23.08 | 23.19 | -1.32% | 0.65 | 0.93% |
| 2025-11-14 | 23.63 | 23.85 | 23.49 | 23.50 | -0.76% | 0.61 | 0.86% |
| 2025-11-13 | 23.74 | 23.82 | 23.42 | 23.68 | -0.04% | 0.87 | 1.22% |
| 2025-11-12 | 23.77 | 23.87 | 23.52 | 23.69 | -0.25% | 1.11 | 1.55% |
| 2025-11-11 | 23.21 | 23.85 | 23.20 | 23.75 | +1.93% | 1.52 | 2.13% |
| 2025-11-10 | 22.77 | 23.42 | 22.71 | 23.30 | +2.28% | 1.52 | 2.17% |
| 2025-11-07 | 22.49 | 22.85 | 22.34 | 22.78 | +1.52% | 0.77 | 1.13% |
| 2025-11-06 | 22.20 | 22.49 | 22.13 | 22.44 | +1.31% | 0.54 | 0.79% |
| 2025-11-05 | 22.27 | 22.30 | 22.07 | 22.15 | -0.40% | 0.53 | 0.79% |
| 2025-11-04 | 22.55 | 22.67 | 22.13 | 22.24 | -1.72% | 0.73 | 1.08% |
| 2025-11-03 | 22.88 | 22.90 | 22.45 | 22.63 | -0.61% | 0.71 | 1.04% |
| 2025-10-31 | 22.33 | 22.90 | 22.33 | 22.77 | +1.88% | 0.75 | 1.10% |
| 2025-10-30 | 22.59 | 22.92 | 22.34 | 22.35 | -1.54% | 0.60 | 0.88% |
| 2025-10-29 | 22.83 | 22.85 | 22.54 | 22.70 | -0.26% | 0.58 | 0.84% |
| 2025-10-28 | 22.66 | 22.96 | 22.56 | 22.76 | +0.31% | 0.67 | 0.98% |
| 2025-10-27 | 22.40 | 22.98 | 22.39 | 22.69 | +1.70% | 1.16 | 1.69% |
| 2025-10-24 | 22.25 | 22.35 | 22.14 | 22.31 | +0.13% | 0.49 | 0.73% |