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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 25.78 | 26.00 | 25.65 | 25.99 | +0.46% | 0.97 | 0.79% |
| 2025-08-19 | 25.87 | 26.03 | 25.81 | 25.87 | 0.00% | 1.14 | 0.92% |
| 2025-08-18 | 25.95 | 25.99 | 25.78 | 25.87 | +0.19% | 1.39 | 1.12% |
| 2025-08-15 | 25.62 | 25.87 | 25.58 | 25.82 | +0.90% | 1.11 | 0.90% |
| 2025-08-14 | 25.80 | 25.94 | 25.55 | 25.59 | -0.70% | 1.10 | 0.89% |
| 2025-08-13 | 25.77 | 25.84 | 25.63 | 25.77 | +0.12% | 0.93 | 0.76% |
| 2025-08-12 | 25.72 | 26.01 | 25.70 | 25.74 | +0.04% | 1.19 | 0.97% |
| 2025-08-11 | 25.60 | 25.74 | 25.55 | 25.73 | +0.63% | 0.76 | 0.62% |
| 2025-08-08 | 25.56 | 25.66 | 25.50 | 25.57 | +0.04% | 0.60 | 0.49% |
| 2025-08-07 | 25.67 | 25.76 | 25.53 | 25.56 | -0.43% | 0.77 | 0.63% |
| 2025-08-06 | 25.79 | 25.81 | 25.57 | 25.67 | -0.50% | 0.89 | 0.72% |
| 2025-08-05 | 25.81 | 25.88 | 25.68 | 25.80 | 0.00% | 0.72 | 0.58% |
| 2025-08-04 | 25.61 | 25.90 | 25.50 | 25.80 | +0.12% | 0.94 | 0.77% |
| 2025-08-01 | 25.53 | 25.96 | 25.48 | 25.77 | +1.18% | 1.42 | 1.15% |
| 2025-07-31 | 25.85 | 25.90 | 25.39 | 25.47 | -1.74% | 1.44 | 1.18% |
| 2025-07-30 | 25.79 | 26.25 | 25.68 | 25.92 | +0.62% | 1.88 | 1.51% |
| 2025-07-29 | 25.76 | 25.78 | 25.42 | 25.76 | +0.39% | 0.98 | 0.80% |
| 2025-07-28 | 25.81 | 25.90 | 25.61 | 25.66 | -0.31% | 1.05 | 0.85% |
| 2025-07-25 | 25.85 | 26.15 | 25.74 | 25.74 | -0.31% | 1.55 | 1.25% |
| 2025-07-24 | 25.55 | 25.85 | 25.49 | 25.82 | +1.33% | 1.24 | 1.01% |