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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.83 | 25.08 | 24.78 | 24.92 | +0.36% | 0.54 | 0.45% |
| 2026-01-16 | 25.02 | 25.08 | 24.81 | 24.83 | -0.76% | 0.67 | 0.56% |
| 2026-01-15 | 25.00 | 25.20 | 24.99 | 25.02 | -0.36% | 0.82 | 0.69% |
| 2026-01-14 | 25.15 | 25.43 | 24.98 | 25.11 | -0.16% | 1.52 | 1.26% |
| 2026-01-13 | 25.11 | 25.33 | 25.04 | 25.15 | +0.16% | 1.10 | 0.91% |
| 2026-01-12 | 25.05 | 25.12 | 25.01 | 25.11 | +0.36% | 0.97 | 0.81% |
| 2026-01-09 | 24.94 | 25.04 | 24.90 | 25.02 | +0.20% | 0.73 | 0.61% |
| 2026-01-08 | 24.90 | 25.06 | 24.86 | 24.97 | +0.28% | 0.64 | 0.54% |
| 2026-01-07 | 25.06 | 25.07 | 24.86 | 24.90 | -0.60% | 0.77 | 0.65% |
| 2026-01-06 | 24.80 | 25.07 | 24.76 | 25.05 | +1.01% | 0.87 | 0.73% |
| 2026-01-05 | 24.55 | 24.83 | 24.53 | 24.80 | +0.98% | 0.62 | 0.53% |
| 2025-12-31 | 24.58 | 24.64 | 24.52 | 24.56 | -0.20% | 0.32 | 0.27% |
| 2025-12-30 | 24.60 | 24.66 | 24.49 | 24.61 | +0.04% | 0.36 | 0.31% |
| 2025-12-29 | 24.80 | 24.80 | 24.58 | 24.60 | -0.81% | 0.46 | 0.39% |
| 2025-12-26 | 24.85 | 24.90 | 24.77 | 24.80 | -0.04% | 0.42 | 0.35% |
| 2025-12-25 | 24.83 | 24.84 | 24.76 | 24.81 | +0.12% | 0.36 | 0.30% |
| 2025-12-24 | 24.74 | 24.84 | 24.66 | 24.78 | +0.04% | 0.40 | 0.34% |
| 2025-12-23 | 24.81 | 24.99 | 24.76 | 24.77 | -0.32% | 0.46 | 0.39% |
| 2025-12-22 | 25.01 | 25.05 | 24.83 | 24.85 | -0.64% | 0.68 | 0.57% |
| 2025-12-19 | 25.11 | 25.11 | 24.94 | 25.01 | -0.40% | 0.63 | 0.52% |