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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.84 | 22.93 | 22.62 | 22.79 | +0.04% | 0.71 | 1.03% |
| 2025-09-16 | 22.97 | 23.03 | 22.65 | 22.78 | -0.78% | 0.70 | 1.03% |
| 2025-09-15 | 23.08 | 23.18 | 22.92 | 22.96 | -0.52% | 0.73 | 1.05% |
| 2025-09-12 | 23.36 | 23.43 | 23.00 | 23.08 | -1.24% | 0.99 | 1.42% |
| 2025-09-11 | 23.39 | 23.39 | 22.88 | 23.37 | -0.21% | 1.03 | 1.47% |
| 2025-09-10 | 23.61 | 24.02 | 23.38 | 23.42 | -1.31% | 1.04 | 1.47% |
| 2025-09-09 | 24.20 | 24.37 | 23.59 | 23.73 | -1.90% | 1.50 | 2.08% |
| 2025-09-08 | 23.78 | 25.10 | 23.68 | 24.19 | +2.59% | 2.86 | 3.91% |
| 2025-09-05 | 23.10 | 23.68 | 22.85 | 23.58 | +2.08% | 1.70 | 2.41% |
| 2025-09-04 | 23.04 | 23.60 | 22.68 | 23.10 | +0.39% | 1.88 | 2.69% |
| 2025-09-03 | 22.92 | 23.24 | 22.62 | 23.01 | +0.13% | 1.41 | 2.04% |
| 2025-09-02 | 23.11 | 23.37 | 22.62 | 22.98 | -0.48% | 1.46 | 2.11% |
| 2025-09-01 | 23.58 | 23.58 | 23.03 | 23.09 | -1.70% | 1.47 | 2.10% |
| 2025-08-29 | 23.24 | 23.77 | 23.10 | 23.49 | +0.95% | 1.82 | 2.57% |
| 2025-08-28 | 23.10 | 23.49 | 22.75 | 23.27 | +0.47% | 1.74 | 2.50% |
| 2025-08-27 | 23.22 | 23.86 | 23.14 | 23.16 | -0.43% | 1.91 | 2.70% |
| 2025-08-26 | 23.31 | 23.46 | 23.09 | 23.26 | -0.26% | 0.98 | 1.39% |
| 2025-08-25 | 23.12 | 23.50 | 23.08 | 23.32 | +0.87% | 1.53 | 2.17% |
| 2025-08-22 | 23.18 | 23.23 | 22.94 | 23.12 | -0.26% | 1.13 | 1.62% |
| 2025-08-21 | 23.50 | 23.53 | 23.08 | 23.18 | +0.48% | 1.81 | 2.57% |