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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 25.10 | 25.30 | 24.90 | 25.19 | -2.55% | 1.69 | 1.41% |
| 2026-04-21 | 25.93 | 26.18 | 25.80 | 25.85 | -0.31% | 0.85 | 0.69% |
| 2026-04-20 | 26.05 | 26.24 | 25.80 | 25.93 | -0.46% | 0.91 | 0.73% |
| 2026-04-17 | 26.51 | 26.51 | 25.91 | 26.05 | -1.74% | 1.20 | 0.96% |
| 2026-04-16 | 26.48 | 26.79 | 26.30 | 26.51 | +0.23% | 1.74 | 1.37% |
| 2026-04-15 | 25.70 | 26.55 | 25.70 | 26.45 | +3.32% | 2.58 | 2.06% |
| 2026-04-14 | 25.58 | 25.62 | 25.32 | 25.60 | +0.35% | 1.01 | 0.83% |
| 2026-04-13 | 26.12 | 26.18 | 25.45 | 25.51 | -2.78% | 1.63 | 1.33% |
| 2026-04-10 | 26.18 | 26.40 | 26.01 | 26.24 | +0.57% | 1.11 | 0.89% |
| 2026-04-09 | 26.47 | 26.88 | 26.06 | 26.09 | -1.44% | 2.01 | 1.60% |
| 2026-04-08 | 26.66 | 26.85 | 26.28 | 26.47 | -0.64% | 1.97 | 1.56% |
| 2026-04-07 | 26.26 | 26.80 | 25.91 | 26.64 | +0.91% | 1.80 | 1.43% |
| 2026-04-03 | 26.70 | 26.95 | 26.28 | 26.40 | -2.22% | 2.02 | 1.60% |
| 2026-04-02 | 26.60 | 27.19 | 26.26 | 27.00 | +2.20% | 4.47 | 3.48% |
| 2026-04-01 | 26.41 | 26.43 | 25.94 | 26.42 | +1.07% | 1.41 | 1.12% |
| 2026-03-31 | 26.13 | 26.52 | 26.08 | 26.14 | -0.15% | 1.71 | 1.36% |
| 2026-03-30 | 25.65 | 26.20 | 25.55 | 26.18 | +1.87% | 1.59 | 1.28% |
| 2026-03-27 | 25.30 | 25.80 | 25.26 | 25.70 | +0.98% | 0.88 | 0.72% |
| 2026-03-26 | 25.40 | 25.70 | 25.32 | 25.45 | +0.04% | 0.67 | 0.55% |
| 2026-03-25 | 25.27 | 25.47 | 24.99 | 25.44 | +1.03% | 0.93 | 0.77% |