国药现代(600420)股票行情
国药现代(600420)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 |
|---|
| 2025-12-12 | 10.21 | 10.25 | 0.01 | 0.10% | 10.17 | 10.36 | 82179 | 8446.17 | 0.61% |
| 2025-12-11 | 10.19 | 10.24 | 0.08 | 0.79% | 10.12 | 10.29 | 84992 | 8676.17 | 0.63% |
| 2025-12-10 | 10.22 | 10.16 | -0.04 | -0.39% | 10.09 | 10.22 | 54889 | 5572.15 | 0.41% |
| 2025-12-09 | 10.26 | 10.20 | -0.08 | -0.78% | 10.19 | 10.29 | 53421 | 5465.97 | 0.40% |
| 2025-12-08 | 10.33 | 10.28 | -0.05 | -0.48% | 10.27 | 10.37 | 68901 | 7103.54 | 0.51% |
| 2025-12-05 | 10.31 | 10.33 | 0.02 | 0.19% | 10.22 | 10.33 | 65465 | 6715.89 | 0.49% |
| 2025-12-04 | 10.34 | 10.31 | -0.02 | -0.19% | 10.26 | 10.34 | 43258 | 4453.03 | 0.32% |
| 2025-12-03 | 10.27 | 10.33 | 0.06 | 0.58% | 10.24 | 10.34 | 51692 | 5326.15 | 0.39% |
| 2025-12-02 | 10.30 | 10.27 | -0.05 | -0.48% | 10.24 | 10.32 | 49365 | 5073.75 | 0.37% |
| 2025-12-01 | 10.29 | 10.32 | 0.03 | 0.29% | 10.26 | 10.34 | 45579 | 4699.02 | 0.34% |
| 2025-11-28 | 10.29 | 10.29 | -0.02 | -0.19% | 10.19 | 10.33 | 58549 | 5997.14 | 0.44% |
| 2025-11-27 | 10.34 | 10.31 | -0.05 | -0.48% | 10.25 | 10.35 | 49170 | 5064.32 | 0.37% |
| 2025-11-26 | 10.28 | 10.36 | 0.08 | 0.78% | 10.28 | 10.55 | 90094 | 9380.49 | 0.67% |
| 2025-11-25 | 10.23 | 10.28 | 0.08 | 0.78% | 10.17 | 10.34 | 68329 | 7021.81 | 0.51% |
| 2025-11-24 | 10.24 | 10.20 | 0.02 | 0.20% | 10.17 | 10.26 | 59479 | 6077.70 | 0.44% |
| 2025-11-21 | 10.40 | 10.18 | -0.23 | -2.21% | 10.16 | 10.45 | 119337 | 12255.73 | 0.89% |
| 2025-11-20 | 10.46 | 10.41 | -0.02 | -0.19% | 10.40 | 10.50 | 53643 | 5606.32 | 0.40% |
| 2025-11-19 | 10.49 | 10.43 | -0.06 | -0.57% | 10.42 | 10.53 | 71173 | 7441.39 | 0.53% |
| 2025-11-18 | 10.56 | 10.49 | -0.07 | -0.66% | 10.46 | 10.59 | 73461 | 7717.06 | 0.55% |
| 2025-11-17 | 10.70 | 10.56 | -0.17 | -1.58% | 10.56 | 10.74 | 107708 | 11419.31 | 0.80% |
| 2025-11-14 | 10.66 | 10.73 | 0.02 | 0.19% | 10.66 | 10.81 | 99857 | 10756.32 | 0.74% |
| 2025-11-13 | 10.70 | 10.71 | 0.02 | 0.19% | 10.62 | 10.74 | 90252 | 9657.80 | 0.67% |
| 2025-11-12 | 10.67 | 10.69 | 0.03 | 0.28% | 10.63 | 10.74 | 105408 | 11270.20 | 0.79% |
| 2025-11-11 | 10.61 | 10.66 | 0.06 | 0.57% | 10.55 | 10.66 | 87141 | 9252.57 | 0.65% |
| 2025-11-10 | 10.49 | 10.60 | 0.11 | 1.05% | 10.46 | 10.61 | 107762 | 11377.66 | 0.80% |
| 2025-11-07 | 10.41 | 10.49 | 0.07 | 0.67% | 10.39 | 10.50 | 80521 | 8433.04 | 0.60% |
| 2025-11-06 | 10.39 | 10.42 | 0.05 | 0.48% | 10.35 | 10.44 | 66784 | 6950.33 | 0.50% |
| 2025-11-05 | 10.32 | 10.37 | 0.01 | 0.10% | 10.28 | 10.39 | 53063 | 5491.69 | 0.40% |
| 2025-11-04 | 10.47 | 10.36 | -0.11 | -1.05% | 10.32 | 10.47 | 98638 | 10247.92 | 0.74% |
| 2025-11-03 | 10.45 | 10.47 | 0.05 | 0.48% | 10.39 | 10.48 | 65319 | 6825.44 | 0.49% |
| 2025-10-31 | 10.48 | 10.42 | 0.01 | 0.10% | 10.41 | 10.50 | 111519 | 11649.54 | 0.83% |
| 2025-10-30 | 10.60 | 10.41 | -0.40 | -3.70% | 10.40 | 10.60 | 302924 | 31700.76 | 2.26% |
| 2025-10-29 | 10.81 | 10.81 | 0.03 | 0.28% | 10.74 | 10.82 | 69375 | 7483.53 | 0.52% |
| 2025-10-28 | 10.80 | 10.78 | -0.02 | -0.19% | 10.77 | 10.86 | 79531 | 8591.94 | 0.59% |
| 2025-10-27 | 10.85 | 10.80 | -0.03 | -0.28% | 10.77 | 10.87 | 101658 | 10993.29 | 0.76% |
| 2025-10-24 | 10.88 | 10.83 | -0.04 | -0.37% | 10.78 | 10.91 | 77922 | 8442.73 | 0.58% |
| 2025-10-23 | 10.86 | 10.87 | 0.01 | 0.09% | 10.77 | 10.88 | 73098 | 7909.35 | 0.55% |
| 2025-10-22 | 10.76 | 10.86 | 0.09 | 0.84% | 10.75 | 10.97 | 116198 | 12641.91 | 0.87% |
| 2025-10-21 | 10.69 | 10.77 | 0.09 | 0.84% | 10.66 | 10.81 | 94903 | 10210.08 | 0.71% |
| 2025-10-20 | 10.71 | 10.68 | 0.01 | 0.09% | 10.63 | 10.72 | 67083 | 7155.05 | 0.50% |
| 2025-10-17 | 10.78 | 10.67 | -0.12 | -1.11% | 10.64 | 10.84 | 94467 | 10134.33 | 0.70% |
| 2025-10-16 | 10.84 | 10.79 | -0.03 | -0.28% | 10.74 | 10.85 | 70046 | 7560.04 | 0.52% |
| 2025-10-15 | 10.68 | 10.82 | 0.11 | 1.03% | 10.68 | 10.84 | 113487 | 12243.18 | 0.85% |
| 2025-10-14 | 10.66 | 10.71 | 0.06 | 0.56% | 10.64 | 10.77 | 124656 | 13351.47 | 0.93% |
| 2025-10-13 | 10.60 | 10.65 | -0.12 | -1.11% | 10.51 | 10.66 | 126260 | 13357.03 | 0.94% |
| 2025-10-10 | 10.63 | 10.77 | 0.11 | 1.03% | 10.61 | 10.84 | 160261 | 17195.24 | 1.19% |
| 2025-10-09 | 10.64 | 10.66 | 0.02 | 0.19% | 10.52 | 10.66 | 152544 | 16166.05 | 1.14% |
| 2025-09-30 | 10.67 | 10.64 | -0.06 | -0.56% | 10.61 | 10.69 | 66234 | 7057.05 | 0.49% |
| 2025-09-29 | 10.66 | 10.70 | 0.04 | 0.38% | 10.50 | 10.71 | 92922 | 9841.19 | 0.69% |
| 2025-09-26 | 10.64 | 10.66 | -0.03 | -0.28% | 10.56 | 10.67 | 68326 | 7259.63 | 0.51% |
| 2025-09-25 | 10.80 | 10.69 | -0.14 | -1.29% | 10.66 | 10.81 | 90727 | 9723.07 | 0.68% |
| 2025-09-24 | 10.70 | 10.83 | 0.08 | 0.74% | 10.68 | 10.85 | 76766 | 8277.19 | 0.57% |
| 2025-09-23 | 10.88 | 10.75 | -0.17 | -1.56% | 10.62 | 10.88 | 144082 | 15435.92 | 1.07% |
| 2025-09-22 | 11.02 | 10.92 | 0.06 | 0.55% | 10.86 | 11.36 | 164574 | 18137.14 | 1.23% |
| 2025-09-19 | 11.07 | 10.86 | -0.26 | -2.34% | 10.85 | 11.14 | 145046 | 15870.58 | 1.08% |
| 2025-09-18 | 11.00 | 11.12 | 0.13 | 1.18% | 10.98 | 11.29 | 201488 | 22407.96 | 1.50% |
| 2025-09-17 | 11.04 | 10.99 | -0.05 | -0.45% | 10.96 | 11.07 | 75090 | 8260.41 | 0.56% |
| 2025-09-16 | 11.03 | 11.04 | 0.02 | 0.18% | 10.96 | 11.06 | 82001 | 9037.11 | 0.61% |
| 2025-09-15 | 11.16 | 11.12 | -0.01 | -0.09% | 11.09 | 11.17 | 94702 | 10535.31 | 0.71% |
| 2025-09-12 | 11.25 | 11.13 | -0.13 | -1.15% | 11.11 | 11.25 | 128786 | 14390.86 | 0.96% |
| 2025-09-11 | 11.15 | 11.26 | 0.08 | 0.72% | 10.91 | 11.29 | 187339 | 20797.85 | 1.40% |
| 2025-09-10 | 11.31 | 11.18 | -0.14 | -1.24% | 11.15 | 11.36 | 149680 | 16797.00 | 1.12% |
| 2025-09-09 | 11.57 | 11.32 | -0.27 | -2.33% | 11.29 | 11.59 | 171786 | 19610.12 | 1.28% |
| 2025-09-08 | 11.32 | 11.59 | 0.26 | 2.29% | 11.29 | 11.67 | 220766 | 25409.73 | 1.65% |
| 2025-09-05 | 11.35 | 11.33 | 0.07 | 0.62% | 11.21 | 11.40 | 155165 | 17547.03 | 1.16% |
| 2025-09-04 | 11.38 | 11.26 | -0.16 | -1.40% | 11.11 | 11.46 | 229637 | 25857.41 | 1.71% |
| 2025-09-03 | 11.52 | 11.42 | -0.02 | -0.17% | 11.37 | 11.78 | 292485 | 33788.58 | 2.18% |
| 2025-09-02 | 11.25 | 11.44 | 0.20 | 1.78% | 11.24 | 11.76 | 386766 | 44581.01 | 2.88% |
| 2025-09-01 | 11.20 | 11.24 | 0.03 | 0.27% | 11.11 | 11.29 | 153089 | 17188.22 | 1.14% |
| 2025-08-29 | 11.20 | 11.21 | -0.04 | -0.36% | 11.16 | 11.30 | 112466 | 12630.59 | 0.84% |
| 2025-08-28 | 11.18 | 11.25 | 0.06 | 0.54% | 11.05 | 11.26 | 176656 | 19717.85 | 1.32% |
| 2025-08-27 | 11.43 | 11.19 | -0.25 | -2.19% | 11.19 | 11.45 | 231293 | 26200.75 | 1.72% |
| 2025-08-26 | 11.44 | 11.44 | -0.01 | -0.09% | 11.39 | 11.50 | 142802 | 16347.19 | 1.06% |
| 2025-08-25 | 11.41 | 11.45 | 0.05 | 0.44% | 11.33 | 11.49 | 226826 | 25900.00 | 1.69% |
| 2025-08-22 | 11.42 | 11.40 | 0.01 | 0.09% | 11.28 | 11.43 | 185242 | 21012.30 | 1.38% |
| 2025-08-21 | 11.37 | 11.39 | 0.02 | 0.18% | 11.34 | 11.49 | 187029 | 21306.64 | 1.39% |
| 2025-08-20 | 11.32 | 11.37 | 0.02 | 0.18% | 11.23 | 11.37 | 182465 | 20595.39 | 1.36% |
| 2025-08-19 | 11.36 | 11.35 | 0.00 | 0.00% | 11.33 | 11.52 | 198900 | 22713.06 | 1.48% |
| 2025-08-18 | 11.46 | 11.35 | -0.03 | -0.26% | 11.30 | 11.47 | 196980 | 22400.41 | 1.47% |
| 2025-08-15 | 11.20 | 11.38 | 0.14 | 1.25% | 11.19 | 11.45 | 142158 | 16073.54 | 1.06% |
上证大盘股票行情在线 K线走势图
国药现代(600420)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
