国药一致 sz.000028
23.70
-0.42%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 23.80 | 23.91 | 23.70 | 23.70 | -0.42% | 0.37 | 0.33% |
| 2026-05-22 | 23.90 | 23.94 | 23.70 | 23.80 | -0.42% | 0.42 | 0.37% |
| 2026-05-21 | 23.95 | 24.15 | 23.89 | 23.90 | -0.42% | 0.46 | 0.40% |
| 2026-05-20 | 24.19 | 24.19 | 23.85 | 24.00 | -0.62% | 0.50 | 0.44% |
| 2026-05-19 | 23.88 | 24.20 | 23.88 | 24.15 | +1.13% | 0.41 | 0.36% |
| 2026-05-18 | 24.15 | 24.22 | 23.78 | 23.88 | -1.08% | 0.63 | 0.55% |
| 2026-05-15 | 24.22 | 24.31 | 24.07 | 24.14 | -0.21% | 0.52 | 0.45% |
| 2026-05-14 | 24.50 | 24.52 | 24.16 | 24.19 | -1.43% | 0.94 | 0.81% |
| 2026-05-13 | 24.65 | 24.68 | 24.45 | 24.54 | -0.41% | 0.72 | 0.61% |
| 2026-05-12 | 24.75 | 24.75 | 24.59 | 24.64 | -0.48% | 0.73 | 0.62% |
| 2026-05-11 | 24.57 | 24.78 | 24.51 | 24.76 | +0.94% | 1.26 | 1.07% |
| 2026-05-08 | 24.59 | 24.59 | 24.48 | 24.53 | +0.04% | 0.76 | 0.65% |
| 2026-05-07 | 24.57 | 24.62 | 24.48 | 24.52 | -0.20% | 0.85 | 0.73% |
| 2026-05-06 | 24.52 | 24.60 | 24.40 | 24.57 | +0.12% | 1.05 | 0.90% |
| 2026-04-30 | 24.68 | 24.69 | 24.41 | 24.54 | -1.05% | 1.46 | 1.24% |
| 2026-04-29 | 24.63 | 24.84 | 24.62 | 24.80 | +0.45% | 1.00 | 0.84% |
| 2026-04-28 | 24.53 | 24.78 | 24.53 | 24.69 | +0.57% | 0.96 | 0.82% |
| 2026-04-27 | 24.80 | 24.80 | 24.53 | 24.55 | -0.97% | 1.02 | 0.86% |
| 2026-04-24 | 25.00 | 25.03 | 24.63 | 24.79 | -0.84% | 0.97 | 0.82% |
| 2026-04-23 | 25.20 | 25.26 | 24.90 | 25.00 | -0.75% | 1.33 | 1.11% |