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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.84 | 25.89 | 25.57 | 25.76 | -0.27% | 0.84 | 0.69% |
| 2025-09-16 | 25.72 | 26.24 | 25.72 | 25.83 | +0.35% | 0.82 | 0.66% |
| 2025-09-15 | 25.74 | 25.79 | 25.58 | 25.74 | -0.08% | 0.60 | 0.48% |
| 2025-09-12 | 25.78 | 25.87 | 25.71 | 25.76 | -0.12% | 0.81 | 0.66% |
| 2025-09-11 | 25.65 | 25.85 | 25.51 | 25.79 | +0.39% | 0.99 | 0.81% |
| 2025-09-10 | 25.74 | 25.85 | 25.66 | 25.69 | -0.50% | 0.57 | 0.46% |
| 2025-09-09 | 25.87 | 25.95 | 25.67 | 25.82 | -0.23% | 0.86 | 0.70% |
| 2025-09-08 | 25.58 | 25.94 | 25.55 | 25.88 | +1.45% | 1.31 | 1.06% |
| 2025-09-05 | 25.52 | 25.58 | 25.31 | 25.51 | +0.12% | 0.92 | 0.76% |
| 2025-09-04 | 25.40 | 25.54 | 25.26 | 25.48 | +0.51% | 0.96 | 0.79% |
| 2025-09-03 | 25.76 | 25.82 | 25.32 | 25.35 | -1.52% | 1.03 | 0.84% |
| 2025-09-02 | 25.85 | 25.95 | 25.57 | 25.74 | -0.35% | 1.06 | 0.86% |
| 2025-09-01 | 25.86 | 25.88 | 25.65 | 25.83 | +0.12% | 0.98 | 0.79% |
| 2025-08-29 | 25.63 | 25.90 | 25.61 | 25.80 | +0.70% | 1.32 | 1.07% |
| 2025-08-28 | 25.76 | 25.93 | 25.28 | 25.62 | -0.54% | 1.54 | 1.26% |
| 2025-08-27 | 26.28 | 26.36 | 25.68 | 25.76 | -1.90% | 2.01 | 1.61% |
| 2025-08-26 | 26.16 | 26.35 | 26.03 | 26.26 | +0.38% | 1.34 | 1.07% |
| 2025-08-25 | 26.01 | 26.19 | 25.95 | 26.16 | +0.73% | 1.73 | 1.39% |
| 2025-08-22 | 25.94 | 26.01 | 25.81 | 25.97 | -0.04% | 1.18 | 0.96% |
| 2025-08-21 | 26.02 | 26.10 | 25.89 | 25.98 | -0.04% | 1.52 | 1.23% |