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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 25.60 | 25.85 | 25.44 | 25.48 | -0.23% | 1.61 | 1.31% |
| 2025-07-22 | 25.41 | 25.55 | 25.28 | 25.54 | +0.63% | 1.19 | 0.98% |
| 2025-07-21 | 25.25 | 25.40 | 25.21 | 25.38 | +0.48% | 1.04 | 0.86% |
| 2025-07-18 | 25.17 | 25.26 | 25.09 | 25.26 | +0.44% | 0.87 | 0.72% |
| 2025-07-17 | 25.21 | 25.30 | 25.04 | 25.15 | -0.20% | 0.74 | 0.62% |
| 2025-07-16 | 25.02 | 25.21 | 25.02 | 25.20 | +0.80% | 0.79 | 0.66% |
| 2025-07-15 | 25.36 | 25.39 | 24.91 | 25.00 | -1.34% | 1.06 | 0.88% |
| 2025-07-14 | 25.27 | 25.44 | 25.27 | 25.34 | +0.16% | 0.72 | 0.59% |
| 2025-07-11 | 25.22 | 25.37 | 25.18 | 25.30 | +0.36% | 1.09 | 0.90% |
| 2025-07-10 | 25.04 | 25.22 | 25.03 | 25.21 | +0.76% | 0.91 | 0.75% |
| 2025-07-09 | 25.04 | 25.15 | 24.98 | 25.02 | -0.08% | 0.73 | 0.61% |
| 2025-07-08 | 25.00 | 25.10 | 24.94 | 25.04 | +0.08% | 0.74 | 0.62% |
| 2025-07-07 | 25.02 | 25.12 | 25.00 | 25.02 | -0.04% | 0.53 | 0.44% |
| 2025-07-04 | 25.05 | 25.16 | 24.98 | 25.03 | -0.08% | 0.68 | 0.57% |
| 2025-07-03 | 25.11 | 25.18 | 24.96 | 25.05 | -0.24% | 0.65 | 0.54% |
| 2025-07-02 | 24.97 | 25.12 | 24.91 | 25.11 | +0.56% | 0.61 | 0.51% |
| 2025-07-01 | 24.89 | 25.02 | 24.86 | 24.97 | +0.16% | 0.64 | 0.54% |
| 2025-06-30 | 24.87 | 24.98 | 24.80 | 24.93 | +0.24% | 0.59 | 0.49% |
| 2025-06-27 | 24.82 | 24.97 | 24.82 | 24.87 | +0.28% | 0.43 | 0.36% |
| 2025-06-26 | 24.80 | 24.85 | 24.72 | 24.80 | +0.04% | 0.47 | 0.39% |