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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.56 | 25.74 | 25.48 | 25.69 | +0.51% | 0.89 | 0.73% |
| 2025-10-22 | 25.36 | 25.65 | 25.30 | 25.56 | +0.87% | 0.90 | 0.74% |
| 2025-10-21 | 25.32 | 25.41 | 25.30 | 25.34 | +0.20% | 0.51 | 0.42% |
| 2025-10-20 | 25.16 | 25.33 | 25.11 | 25.29 | +0.52% | 0.52 | 0.43% |
| 2025-10-17 | 25.39 | 25.47 | 25.12 | 25.16 | -0.91% | 0.61 | 0.51% |
| 2025-10-16 | 25.38 | 25.48 | 25.30 | 25.39 | +0.08% | 0.63 | 0.52% |
| 2025-10-15 | 25.21 | 25.42 | 25.20 | 25.37 | +0.28% | 0.66 | 0.55% |
| 2025-10-14 | 25.20 | 25.35 | 25.14 | 25.30 | +0.56% | 0.80 | 0.66% |
| 2025-10-13 | 25.08 | 25.18 | 24.92 | 25.16 | -0.87% | 0.72 | 0.60% |
| 2025-10-10 | 25.18 | 25.46 | 25.15 | 25.38 | +0.44% | 0.78 | 0.64% |
| 2025-10-09 | 25.04 | 25.30 | 25.02 | 25.27 | +1.08% | 0.78 | 0.65% |
| 2025-09-30 | 25.00 | 25.06 | 24.92 | 25.00 | +0.04% | 0.50 | 0.42% |
| 2025-09-29 | 24.97 | 25.06 | 24.78 | 24.99 | +0.08% | 0.58 | 0.48% |
| 2025-09-26 | 25.11 | 25.15 | 24.95 | 24.97 | -0.76% | 0.68 | 0.57% |
| 2025-09-25 | 25.35 | 25.35 | 25.07 | 25.16 | -0.79% | 0.78 | 0.65% |
| 2025-09-24 | 25.18 | 25.37 | 25.16 | 25.36 | +0.28% | 0.74 | 0.61% |
| 2025-09-23 | 25.49 | 25.49 | 24.92 | 25.29 | -0.82% | 1.43 | 1.19% |
| 2025-09-22 | 25.96 | 26.29 | 25.44 | 25.50 | -1.51% | 1.80 | 1.46% |
| 2025-09-19 | 26.85 | 26.91 | 25.81 | 25.89 | -1.89% | 2.93 | 2.34% |
| 2025-09-18 | 25.78 | 26.82 | 25.69 | 26.39 | +2.45% | 4.04 | 3.21% |