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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 24.65 | 24.82 | 24.55 | 24.79 | +0.73% | 0.74 | 0.63% |
| 2025-06-24 | 24.45 | 24.65 | 24.44 | 24.61 | +0.64% | 0.78 | 0.66% |
| 2025-06-23 | 24.38 | 24.54 | 24.25 | 24.45 | -0.08% | 0.39 | 0.33% |
| 2025-06-20 | 24.45 | 24.58 | 24.44 | 24.47 | +0.12% | 0.40 | 0.33% |
| 2025-06-19 | 24.66 | 24.74 | 24.36 | 24.44 | -1.04% | 0.61 | 0.51% |
| 2025-06-18 | 24.92 | 24.92 | 24.64 | 24.70 | -0.95% | 0.49 | 0.41% |
| 2025-06-17 | 24.97 | 25.10 | 24.84 | 24.94 | +0.04% | 0.49 | 0.41% |
| 2025-06-16 | 24.96 | 25.11 | 24.85 | 24.93 | -0.71% | 0.82 | 0.68% |
| 2025-06-13 | 25.48 | 25.70 | 25.10 | 25.10 | -1.66% | 1.09 | 0.89% |
| 2025-06-12 | 25.52 | 25.77 | 25.41 | 25.53 | -0.08% | 0.94 | 0.76% |
| 2025-06-11 | 25.61 | 25.80 | 25.35 | 25.55 | -0.61% | 1.64 | 1.33% |
| 2025-06-10 | 25.17 | 26.24 | 25.01 | 25.70 | +2.31% | 2.71 | 2.18% |
| 2025-06-09 | 25.02 | 25.20 | 24.93 | 25.12 | +0.47% | 0.69 | 0.56% |
| 2025-06-06 | 25.07 | 25.12 | 24.96 | 25.00 | -0.24% | 0.36 | 0.30% |
| 2025-06-05 | 25.39 | 25.41 | 24.99 | 25.06 | -1.28% | 0.68 | 0.55% |
| 2025-06-04 | 25.17 | 25.49 | 25.05 | 25.39 | +0.78% | 1.07 | 0.87% |
| 2025-06-03 | 24.87 | 25.23 | 24.79 | 25.19 | +0.95% | 0.74 | 0.61% |
| 2025-05-30 | 24.73 | 25.05 | 24.69 | 24.95 | +0.68% | 0.76 | 0.63% |
| 2025-05-29 | 24.66 | 24.81 | 24.58 | 24.79 | +0.40% | 0.49 | 0.41% |
| 2025-05-28 | 24.83 | 24.83 | 24.60 | 24.69 | -0.63% | 0.46 | 0.39% |