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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.49 | 25.69 | 25.42 | 25.44 | -0.08% | 0.62 | 0.51% |
| 2025-11-19 | 25.56 | 25.65 | 25.38 | 25.46 | -0.55% | 0.72 | 0.59% |
| 2025-11-18 | 25.74 | 25.93 | 25.52 | 25.60 | -0.51% | 0.84 | 0.69% |
| 2025-11-17 | 26.14 | 26.17 | 25.72 | 25.73 | -1.53% | 1.33 | 1.07% |
| 2025-11-14 | 25.87 | 26.41 | 25.87 | 26.13 | +0.54% | 1.69 | 1.34% |
| 2025-11-13 | 25.93 | 26.02 | 25.78 | 25.99 | +0.19% | 1.14 | 0.92% |
| 2025-11-12 | 25.88 | 26.09 | 25.88 | 25.94 | +0.15% | 1.48 | 1.19% |
| 2025-11-11 | 25.83 | 25.97 | 25.71 | 25.90 | +0.43% | 1.22 | 0.98% |
| 2025-11-10 | 25.57 | 25.80 | 25.49 | 25.79 | +0.98% | 1.06 | 0.86% |
| 2025-11-07 | 25.39 | 25.56 | 25.35 | 25.54 | +0.55% | 0.85 | 0.70% |
| 2025-11-06 | 25.39 | 25.42 | 25.33 | 25.40 | +0.20% | 0.58 | 0.48% |
| 2025-11-05 | 25.23 | 25.43 | 25.15 | 25.35 | +0.32% | 0.66 | 0.54% |
| 2025-11-04 | 25.40 | 25.44 | 25.18 | 25.27 | -0.47% | 0.75 | 0.62% |
| 2025-11-03 | 25.45 | 25.50 | 25.31 | 25.39 | -0.12% | 0.84 | 0.69% |
| 2025-10-31 | 25.35 | 25.50 | 25.28 | 25.42 | +0.20% | 0.79 | 0.65% |
| 2025-10-30 | 25.47 | 25.55 | 25.37 | 25.37 | -0.39% | 0.59 | 0.49% |
| 2025-10-29 | 25.43 | 25.47 | 25.30 | 25.47 | +0.20% | 0.54 | 0.45% |
| 2025-10-28 | 25.50 | 25.57 | 25.42 | 25.42 | -0.35% | 0.56 | 0.46% |
| 2025-10-27 | 25.53 | 25.58 | 25.39 | 25.51 | +0.28% | 0.70 | 0.58% |
| 2025-10-24 | 25.70 | 25.72 | 25.43 | 25.44 | -0.97% | 0.74 | 0.60% |