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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.34 | 22.39 | 22.08 | 22.28 | -0.40% | 0.65 | 0.97% |
| 2025-10-22 | 22.44 | 22.65 | 22.33 | 22.37 | -0.80% | 0.67 | 0.99% |
| 2025-10-21 | 22.24 | 22.85 | 22.18 | 22.55 | +1.99% | 0.90 | 1.32% |
| 2025-10-20 | 22.68 | 22.71 | 22.06 | 22.11 | -1.60% | 1.13 | 1.69% |
| 2025-10-17 | 23.37 | 23.37 | 22.20 | 22.47 | -5.11% | 2.14 | 3.12% |
| 2025-10-16 | 23.76 | 23.92 | 23.51 | 23.68 | -0.21% | 1.46 | 2.04% |
| 2025-10-15 | 23.23 | 23.74 | 23.20 | 23.73 | +2.28% | 1.43 | 2.01% |
| 2025-10-14 | 23.42 | 23.58 | 23.09 | 23.20 | -1.07% | 1.19 | 1.69% |
| 2025-10-13 | 22.63 | 23.56 | 22.58 | 23.45 | +0.73% | 1.65 | 2.37% |
| 2025-10-10 | 22.60 | 23.32 | 22.44 | 23.28 | +3.19% | 1.59 | 2.29% |
| 2025-10-09 | 22.72 | 22.79 | 22.38 | 22.56 | -1.14% | 0.89 | 1.31% |
| 2025-09-30 | 22.12 | 22.86 | 22.05 | 22.82 | +2.70% | 1.12 | 1.64% |
| 2025-09-29 | 22.29 | 22.39 | 22.03 | 22.22 | -0.40% | 0.78 | 1.17% |
| 2025-09-26 | 22.38 | 22.42 | 22.01 | 22.31 | -0.62% | 0.62 | 0.93% |
| 2025-09-25 | 22.62 | 22.65 | 22.32 | 22.45 | -0.53% | 0.46 | 0.67% |
| 2025-09-24 | 22.22 | 22.60 | 22.15 | 22.57 | +1.58% | 0.51 | 0.75% |
| 2025-09-23 | 22.35 | 22.44 | 21.83 | 22.22 | -0.67% | 0.82 | 1.24% |
| 2025-09-22 | 22.58 | 22.78 | 22.30 | 22.37 | -0.75% | 0.80 | 1.18% |
| 2025-09-19 | 22.57 | 22.68 | 22.34 | 22.54 | -0.44% | 0.77 | 1.13% |
| 2025-09-18 | 22.74 | 22.94 | 22.34 | 22.64 | -0.66% | 1.00 | 1.47% |