国药一致(000028)股票行情
国药一致(000028)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 24.55 | 24.61 | -0.08 | -0.32% | 24.42 | 24.68 | 22848 | 5610.32 | 0.48% |
| 2025-12-12 | 24.94 | 24.69 | -0.25 | -1.00% | 24.52 | 24.98 | 50023 | 12394.88 | 1.05% |
| 2025-12-11 | 24.99 | 24.94 | -0.02 | -0.08% | 24.90 | 25.11 | 28012 | 7000.84 | 0.59% |
| 2025-12-10 | 24.90 | 24.96 | 0.09 | 0.36% | 24.81 | 25.01 | 19934 | 4964.77 | 0.42% |
| 2025-12-09 | 25.05 | 24.87 | -0.17 | -0.68% | 24.87 | 25.06 | 21935 | 5465.87 | 0.46% |
| 2025-12-08 | 25.19 | 25.04 | -0.12 | -0.48% | 25.01 | 25.27 | 28312 | 7104.92 | 0.59% |
| 2025-12-05 | 25.15 | 25.16 | 0.01 | 0.04% | 24.96 | 25.23 | 23093 | 5789.02 | 0.48% |
| 2025-12-04 | 25.27 | 25.15 | -0.19 | -0.75% | 25.15 | 25.33 | 14599 | 3680.79 | 0.31% |
| 2025-12-03 | 25.18 | 25.34 | 0.14 | 0.56% | 25.16 | 25.42 | 30006 | 7595.72 | 0.63% |
| 2025-12-02 | 25.02 | 25.20 | 0.11 | 0.44% | 25.02 | 25.28 | 27153 | 6838.74 | 0.57% |
| 2025-12-01 | 24.92 | 25.09 | 0.21 | 0.84% | 24.89 | 25.13 | 22797 | 5709.17 | 0.48% |
| 2025-11-28 | 25.02 | 24.88 | -0.10 | -0.40% | 24.83 | 25.05 | 24602 | 6124.90 | 0.51% |
| 2025-11-27 | 25.08 | 24.98 | -0.10 | -0.40% | 24.96 | 25.12 | 16394 | 4105.27 | 0.34% |
| 2025-11-26 | 25.00 | 25.08 | 0.08 | 0.32% | 25.00 | 25.20 | 22324 | 5607.20 | 0.47% |
| 2025-11-25 | 25.02 | 25.00 | 0.01 | 0.04% | 24.91 | 25.18 | 27452 | 6883.67 | 0.57% |
| 2025-11-24 | 24.86 | 24.99 | 0.15 | 0.60% | 24.78 | 25.08 | 25901 | 6460.40 | 0.54% |
| 2025-11-21 | 25.35 | 24.84 | -0.60 | -2.36% | 24.82 | 25.44 | 54592 | 13675.14 | 1.14% |
| 2025-11-20 | 25.49 | 25.44 | -0.02 | -0.08% | 25.42 | 25.69 | 24401 | 6225.90 | 0.51% |
| 2025-11-19 | 25.56 | 25.46 | -0.14 | -0.55% | 25.38 | 25.65 | 28110 | 7164.30 | 0.59% |
| 2025-11-18 | 25.74 | 25.60 | -0.13 | -0.51% | 25.52 | 25.93 | 32914 | 8445.85 | 0.69% |
| 2025-11-17 | 26.14 | 25.73 | -0.40 | -1.53% | 25.72 | 26.17 | 51386 | 13278.13 | 1.07% |
| 2025-11-14 | 25.87 | 26.13 | 0.14 | 0.54% | 25.87 | 26.41 | 64227 | 16854.40 | 1.34% |
| 2025-11-13 | 25.93 | 25.99 | 0.05 | 0.19% | 25.78 | 26.02 | 43958 | 11376.29 | 0.92% |
| 2025-11-12 | 25.88 | 25.94 | 0.04 | 0.15% | 25.88 | 26.09 | 57114 | 14848.42 | 1.19% |
| 2025-11-11 | 25.83 | 25.90 | 0.11 | 0.43% | 25.71 | 25.97 | 47015 | 12151.93 | 0.98% |
| 2025-11-10 | 25.57 | 25.79 | 0.25 | 0.98% | 25.49 | 25.80 | 41352 | 10624.07 | 0.87% |
| 2025-11-07 | 25.39 | 25.54 | 0.14 | 0.55% | 25.35 | 25.56 | 33302 | 8495.21 | 0.70% |
| 2025-11-06 | 25.39 | 25.40 | 0.05 | 0.20% | 25.33 | 25.42 | 22916 | 5816.66 | 0.48% |
| 2025-11-05 | 25.23 | 25.35 | 0.08 | 0.32% | 25.15 | 25.43 | 25908 | 6559.94 | 0.54% |
| 2025-11-04 | 25.40 | 25.27 | -0.12 | -0.47% | 25.18 | 25.44 | 29561 | 7486.10 | 0.62% |
| 2025-11-03 | 25.45 | 25.39 | -0.03 | -0.12% | 25.31 | 25.50 | 33176 | 8422.64 | 0.69% |
| 2025-10-31 | 25.35 | 25.42 | 0.05 | 0.20% | 25.28 | 25.50 | 31136 | 7896.52 | 0.65% |
| 2025-10-30 | 25.47 | 25.37 | -0.10 | -0.39% | 25.37 | 25.55 | 23312 | 5938.45 | 0.49% |
| 2025-10-29 | 25.43 | 25.47 | 0.05 | 0.20% | 25.30 | 25.47 | 21416 | 5434.90 | 0.45% |
| 2025-10-28 | 25.50 | 25.42 | -0.09 | -0.35% | 25.42 | 25.57 | 21785 | 5552.76 | 0.46% |
| 2025-10-27 | 25.53 | 25.51 | 0.07 | 0.28% | 25.39 | 25.58 | 27621 | 7040.47 | 0.58% |
| 2025-10-24 | 25.70 | 25.44 | -0.25 | -0.97% | 25.43 | 25.72 | 28838 | 7363.40 | 0.60% |
| 2025-10-23 | 25.56 | 25.69 | 0.13 | 0.51% | 25.48 | 25.74 | 34686 | 8896.61 | 0.73% |
| 2025-10-22 | 25.36 | 25.56 | 0.22 | 0.87% | 25.30 | 25.65 | 35287 | 9009.96 | 0.74% |
| 2025-10-21 | 25.32 | 25.34 | 0.05 | 0.20% | 25.30 | 25.41 | 19915 | 5052.26 | 0.42% |
| 2025-10-20 | 25.16 | 25.29 | 0.13 | 0.52% | 25.11 | 25.33 | 20632 | 5203.49 | 0.43% |
| 2025-10-17 | 25.39 | 25.16 | -0.23 | -0.91% | 25.12 | 25.47 | 24275 | 6138.27 | 0.51% |
| 2025-10-16 | 25.38 | 25.39 | 0.02 | 0.08% | 25.30 | 25.48 | 24912 | 6328.90 | 0.52% |
| 2025-10-15 | 25.21 | 25.37 | 0.07 | 0.28% | 25.20 | 25.42 | 26212 | 6644.92 | 0.55% |
| 2025-10-14 | 25.20 | 25.30 | 0.14 | 0.56% | 25.14 | 25.35 | 31614 | 7987.59 | 0.66% |
| 2025-10-13 | 25.08 | 25.16 | -0.22 | -0.87% | 24.92 | 25.18 | 28735 | 7203.94 | 0.60% |
| 2025-10-10 | 25.18 | 25.38 | 0.11 | 0.44% | 25.15 | 25.46 | 30677 | 7773.43 | 0.64% |
| 2025-10-09 | 25.04 | 25.27 | 0.27 | 1.08% | 25.02 | 25.30 | 30938 | 7786.29 | 0.65% |
| 2025-09-30 | 25.00 | 25.00 | 0.01 | 0.04% | 24.92 | 25.06 | 19909 | 4979.79 | 0.42% |
| 2025-09-29 | 24.97 | 24.99 | 0.02 | 0.08% | 24.78 | 25.06 | 23149 | 5767.52 | 0.48% |
| 2025-09-26 | 25.11 | 24.97 | -0.19 | -0.76% | 24.95 | 25.15 | 27208 | 6802.70 | 0.57% |
| 2025-09-25 | 25.35 | 25.16 | -0.20 | -0.79% | 25.07 | 25.35 | 31028 | 7807.93 | 0.65% |
| 2025-09-24 | 25.18 | 25.36 | 0.07 | 0.28% | 25.16 | 25.37 | 29142 | 7369.29 | 0.61% |
| 2025-09-23 | 25.49 | 25.29 | -0.21 | -0.82% | 24.92 | 25.49 | 56793 | 14297.92 | 1.19% |
| 2025-09-22 | 25.96 | 25.50 | -0.39 | -1.51% | 25.44 | 26.29 | 69731 | 17982.02 | 1.46% |
| 2025-09-19 | 26.85 | 25.89 | -0.50 | -1.89% | 25.81 | 26.91 | 112091 | 29263.05 | 2.34% |
| 2025-09-18 | 25.78 | 26.39 | 0.63 | 2.45% | 25.69 | 26.82 | 153399 | 40412.77 | 3.21% |
| 2025-09-17 | 25.84 | 25.76 | -0.07 | -0.27% | 25.57 | 25.89 | 32766 | 8445.22 | 0.69% |
| 2025-09-16 | 25.72 | 25.83 | 0.09 | 0.35% | 25.72 | 26.24 | 31618 | 8175.27 | 0.66% |
| 2025-09-15 | 25.74 | 25.74 | -0.02 | -0.08% | 25.58 | 25.79 | 23174 | 5952.22 | 0.48% |
| 2025-09-12 | 25.78 | 25.76 | -0.03 | -0.12% | 25.71 | 25.87 | 31573 | 8141.78 | 0.66% |
| 2025-09-11 | 25.65 | 25.79 | 0.10 | 0.39% | 25.51 | 25.85 | 38654 | 9920.41 | 0.81% |
| 2025-09-10 | 25.74 | 25.69 | -0.13 | -0.50% | 25.66 | 25.85 | 22030 | 5667.29 | 0.46% |
| 2025-09-09 | 25.87 | 25.82 | -0.06 | -0.23% | 25.67 | 25.95 | 33244 | 8579.27 | 0.70% |
| 2025-09-08 | 25.58 | 25.88 | 0.37 | 1.45% | 25.55 | 25.94 | 50843 | 13110.84 | 1.06% |
| 2025-09-05 | 25.52 | 25.51 | 0.03 | 0.12% | 25.31 | 25.58 | 36301 | 9245.37 | 0.76% |
| 2025-09-04 | 25.40 | 25.48 | 0.13 | 0.51% | 25.26 | 25.54 | 37810 | 9608.52 | 0.79% |
| 2025-09-03 | 25.76 | 25.35 | -0.39 | -1.52% | 25.32 | 25.82 | 40232 | 10258.73 | 0.84% |
| 2025-09-02 | 25.85 | 25.74 | -0.09 | -0.35% | 25.57 | 25.95 | 41136 | 10591.31 | 0.86% |
| 2025-09-01 | 25.86 | 25.83 | 0.03 | 0.12% | 25.65 | 25.88 | 37791 | 9750.55 | 0.79% |
| 2025-08-29 | 25.63 | 25.80 | 0.18 | 0.70% | 25.61 | 25.90 | 51219 | 13214.41 | 1.07% |
| 2025-08-28 | 25.76 | 25.62 | -0.14 | -0.54% | 25.28 | 25.93 | 60120 | 15402.67 | 1.26% |
| 2025-08-27 | 26.28 | 25.76 | -0.50 | -1.90% | 25.68 | 26.36 | 77190 | 20088.30 | 1.61% |
| 2025-08-26 | 26.16 | 26.26 | 0.10 | 0.38% | 26.03 | 26.35 | 51029 | 13388.03 | 1.07% |
| 2025-08-25 | 26.01 | 26.16 | 0.19 | 0.73% | 25.95 | 26.19 | 66381 | 17309.88 | 1.39% |
| 2025-08-22 | 25.94 | 25.97 | -0.01 | -0.04% | 25.81 | 26.01 | 45661 | 11822.48 | 0.96% |
| 2025-08-21 | 26.02 | 25.98 | -0.01 | -0.04% | 25.89 | 26.10 | 58652 | 15247.73 | 1.23% |
| 2025-08-20 | 25.78 | 25.99 | 0.12 | 0.46% | 25.65 | 26.00 | 37695 | 9731.71 | 0.79% |
| 2025-08-19 | 25.87 | 25.87 | 0.00 | 0.00% | 25.81 | 26.03 | 43993 | 11409.45 | 0.92% |
| 2025-08-18 | 25.95 | 25.87 | 0.05 | 0.19% | 25.78 | 25.99 | 53520 | 13860.40 | 1.12% |
深证大盘股票行情在线 K线走势图
国药一致(000028)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
