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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.65 | 25.23 | 24.49 | 25.18 | +2.90% | 1.31 | 1.10% |
| 2026-03-23 | 25.67 | 25.67 | 24.24 | 24.47 | -5.59% | 2.16 | 1.83% |
| 2026-03-20 | 26.08 | 26.38 | 25.88 | 25.92 | -0.61% | 1.16 | 0.93% |
| 2026-03-19 | 25.95 | 26.53 | 25.92 | 26.08 | -0.15% | 1.47 | 1.18% |
| 2026-03-18 | 25.85 | 26.16 | 25.77 | 26.12 | +1.36% | 1.15 | 0.93% |
| 2026-03-17 | 25.85 | 26.01 | 25.75 | 25.77 | -0.08% | 0.69 | 0.56% |
| 2026-03-16 | 25.98 | 26.08 | 25.69 | 25.79 | -0.65% | 0.82 | 0.66% |
| 2026-03-13 | 25.85 | 26.14 | 25.80 | 25.96 | +0.39% | 1.06 | 0.85% |
| 2026-03-12 | 25.72 | 25.92 | 25.64 | 25.86 | +0.54% | 0.71 | 0.58% |
| 2026-03-11 | 25.72 | 25.77 | 25.57 | 25.72 | +0.08% | 0.65 | 0.53% |
| 2026-03-10 | 25.52 | 25.75 | 25.46 | 25.70 | +0.71% | 0.84 | 0.68% |
| 2026-03-09 | 25.45 | 25.73 | 25.37 | 25.52 | -0.12% | 1.17 | 0.96% |
| 2026-03-06 | 25.17 | 25.59 | 25.12 | 25.55 | +1.35% | 0.77 | 0.63% |
| 2026-03-05 | 25.40 | 25.48 | 25.16 | 25.21 | 0.00% | 0.74 | 0.61% |
| 2026-03-04 | 25.68 | 25.69 | 25.12 | 25.21 | -1.91% | 1.29 | 1.06% |
| 2026-03-03 | 25.88 | 26.13 | 25.50 | 25.70 | -0.96% | 1.37 | 1.11% |
| 2026-03-02 | 25.63 | 26.00 | 25.63 | 25.95 | +0.46% | 1.39 | 1.13% |
| 2026-02-27 | 25.71 | 25.84 | 25.61 | 25.83 | +0.31% | 0.67 | 0.54% |
| 2026-02-26 | 25.88 | 25.98 | 25.68 | 25.75 | -0.39% | 0.92 | 0.74% |
| 2026-02-25 | 25.95 | 26.17 | 25.79 | 25.85 | -0.19% | 0.97 | 0.78% |