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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 25.86 | 26.01 | 25.84 | 25.90 | +0.47% | 0.73 | 0.59% |
| 2026-02-13 | 26.14 | 26.19 | 25.76 | 25.78 | -1.38% | 0.91 | 0.74% |
| 2026-02-12 | 26.18 | 26.21 | 25.91 | 26.14 | -0.15% | 0.88 | 0.71% |
| 2026-02-11 | 26.29 | 26.29 | 26.11 | 26.18 | -0.08% | 0.73 | 0.58% |
| 2026-02-10 | 26.29 | 26.34 | 26.15 | 26.20 | -0.42% | 0.90 | 0.72% |
| 2026-02-09 | 26.44 | 26.50 | 26.17 | 26.31 | -0.49% | 1.23 | 0.98% |
| 2026-02-06 | 26.49 | 26.77 | 26.32 | 26.44 | -0.19% | 1.34 | 1.05% |
| 2026-02-05 | 26.51 | 26.67 | 26.37 | 26.49 | -0.30% | 1.02 | 0.80% |
| 2026-02-04 | 26.30 | 26.65 | 26.22 | 26.57 | +0.95% | 1.54 | 1.22% |
| 2026-02-03 | 26.19 | 26.37 | 25.95 | 26.32 | +1.04% | 1.25 | 1.00% |
| 2026-02-02 | 25.93 | 26.60 | 25.91 | 26.05 | -0.04% | 1.79 | 1.43% |
| 2026-01-30 | 26.20 | 26.55 | 25.98 | 26.06 | -1.18% | 1.56 | 1.24% |
| 2026-01-29 | 26.25 | 26.48 | 26.16 | 26.37 | +0.15% | 1.25 | 1.00% |
| 2026-01-28 | 26.76 | 26.81 | 26.30 | 26.33 | -2.16% | 2.27 | 1.79% |
| 2026-01-27 | 26.70 | 27.43 | 26.09 | 26.91 | +1.62% | 4.11 | 3.22% |
| 2026-01-26 | 26.25 | 26.80 | 26.14 | 26.48 | +3.60% | 4.14 | 3.28% |
| 2026-01-23 | 26.01 | 26.31 | 25.52 | 25.56 | +1.43% | 2.68 | 2.17% |
| 2026-01-22 | 25.13 | 25.20 | 25.12 | 25.20 | +0.32% | 0.83 | 0.69% |
| 2026-01-21 | 25.12 | 25.20 | 25.01 | 25.12 | -0.08% | 0.78 | 0.65% |
| 2026-01-20 | 25.00 | 25.15 | 24.91 | 25.14 | +0.88% | 0.94 | 0.78% |