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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 24.61 | 25.17 | 24.53 | 24.85 | +0.96% | 0.77 | 0.64% |
| 2025-05-26 | 24.78 | 24.81 | 24.53 | 24.61 | -0.75% | 0.61 | 0.51% |
| 2025-05-23 | 24.80 | 25.06 | 24.77 | 24.80 | +0.08% | 0.68 | 0.56% |
| 2025-05-22 | 25.19 | 25.20 | 24.76 | 24.78 | -1.68% | 0.84 | 0.69% |
| 2025-05-21 | 25.12 | 25.44 | 25.12 | 25.20 | +0.39% | 0.99 | 0.80% |
| 2025-05-20 | 24.73 | 25.31 | 24.73 | 25.10 | +1.31% | 1.09 | 0.89% |
| 2025-05-19 | 24.66 | 24.80 | 24.54 | 24.78 | +0.52% | 0.51 | 0.43% |
| 2025-05-16 | 24.65 | 24.73 | 24.53 | 24.65 | 0.00% | 0.47 | 0.39% |
| 2025-05-15 | 24.71 | 24.83 | 24.58 | 24.65 | -0.40% | 0.67 | 0.56% |
| 2025-05-14 | 24.74 | 24.81 | 24.53 | 24.75 | +0.08% | 0.56 | 0.47% |
| 2025-05-13 | 24.78 | 24.85 | 24.64 | 24.73 | +0.12% | 0.82 | 0.69% |
| 2025-05-12 | 24.55 | 24.75 | 24.43 | 24.70 | +0.76% | 0.60 | 0.50% |
| 2025-05-09 | 24.57 | 24.60 | 24.41 | 24.51 | +0.04% | 0.44 | 0.37% |
| 2025-05-08 | 24.35 | 24.58 | 24.29 | 24.50 | +0.36% | 0.63 | 0.53% |
| 2025-05-07 | 24.53 | 24.56 | 24.34 | 24.41 | +0.24% | 0.66 | 0.56% |
| 2025-05-06 | 24.21 | 24.36 | 24.19 | 24.35 | +0.82% | 0.78 | 0.66% |