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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 24.58 | 25.12 | 24.52 | 25.11 | +2.24% | 1.11 | 0.93% |
| 2025-12-17 | 24.45 | 24.65 | 24.33 | 24.56 | +0.61% | 0.46 | 0.40% |
| 2025-12-16 | 24.60 | 24.64 | 24.36 | 24.41 | -0.81% | 0.60 | 0.51% |
| 2025-12-15 | 24.55 | 24.68 | 24.42 | 24.61 | -0.32% | 0.56 | 0.48% |
| 2025-12-12 | 24.94 | 24.98 | 24.52 | 24.69 | -1.00% | 1.24 | 1.05% |
| 2025-12-11 | 24.99 | 25.11 | 24.90 | 24.94 | -0.08% | 0.70 | 0.59% |
| 2025-12-10 | 24.90 | 25.01 | 24.81 | 24.96 | +0.36% | 0.50 | 0.42% |
| 2025-12-09 | 25.05 | 25.06 | 24.87 | 24.87 | -0.68% | 0.55 | 0.46% |
| 2025-12-08 | 25.19 | 25.27 | 25.01 | 25.04 | -0.48% | 0.71 | 0.59% |
| 2025-12-05 | 25.15 | 25.23 | 24.96 | 25.16 | +0.04% | 0.58 | 0.48% |
| 2025-12-04 | 25.27 | 25.33 | 25.15 | 25.15 | -0.75% | 0.37 | 0.31% |
| 2025-12-03 | 25.18 | 25.42 | 25.16 | 25.34 | +0.56% | 0.76 | 0.63% |
| 2025-12-02 | 25.02 | 25.28 | 25.02 | 25.20 | +0.44% | 0.68 | 0.57% |
| 2025-12-01 | 24.92 | 25.13 | 24.89 | 25.09 | +0.84% | 0.57 | 0.48% |
| 2025-11-28 | 25.02 | 25.05 | 24.83 | 24.88 | -0.40% | 0.61 | 0.51% |
| 2025-11-27 | 25.08 | 25.12 | 24.96 | 24.98 | -0.40% | 0.41 | 0.34% |
| 2025-11-26 | 25.00 | 25.20 | 25.00 | 25.08 | +0.32% | 0.56 | 0.47% |
| 2025-11-25 | 25.02 | 25.18 | 24.91 | 25.00 | +0.04% | 0.69 | 0.57% |
| 2025-11-24 | 24.86 | 25.08 | 24.78 | 24.99 | +0.60% | 0.65 | 0.54% |
| 2025-11-21 | 25.35 | 25.44 | 24.82 | 24.84 | -2.36% | 1.37 | 1.14% |