当前位置: 爱股网 > 股票行情 > 国药现代(600420)股票行情

国药现代(600420)股票行情

国药现代(600420)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	10.07	10.12	0.02	0.20%	10.05	10.23	96152	9743.29	0.72%
2026-03-25	10.01	10.10	0.13	1.30%	9.96	10.14	105894	10660.86	0.79%
2026-03-24	9.96	9.97	0.14	1.42%	9.78	9.99	102525	10153.13	0.76%
2026-03-23	10.37	9.83	-0.59	-5.66%	9.72	10.37	217174	21693.17	1.62%
2026-03-20	10.58	10.42	-0.14	-1.33%	10.40	10.66	88899	9351.66	0.66%
2026-03-19	10.67	10.56	-0.18	-1.68%	10.52	10.72	75182	7983.19	0.56%
2026-03-18	10.80	10.74	-0.03	-0.28%	10.65	10.83	79681	8536.72	0.59%
2026-03-17	10.85	10.77	-0.09	-0.83%	10.77	10.96	84814	9212.74	0.63%
2026-03-16	10.96	10.86	-0.10	-0.91%	10.84	11.05	94781	10336.23	0.71%
2026-03-13	10.93	10.96	-0.01	-0.09%	10.93	11.09	131543	14507.48	0.98%
2026-03-12	10.94	10.97	0.04	0.37%	10.86	11.00	101167	11081.27	0.75%
2026-03-11	10.98	10.93	-0.01	-0.09%	10.81	10.99	84616	9225.21	0.63%
2026-03-10	10.90	10.94	0.09	0.83%	10.82	10.96	101364	11036.24	0.76%
2026-03-09	10.72	10.85	0.02	0.18%	10.71	10.99	173802	18884.46	1.30%
2026-03-06	10.52	10.83	0.30	2.85%	10.52	10.91	182413	19619.62	1.36%
2026-03-05	10.68	10.53	-0.03	-0.28%	10.49	10.75	140235	14911.72	1.05%
2026-03-04	10.84	10.56	-0.27	-2.49%	10.53	10.88	154776	16533.69	1.15%
2026-03-03	10.81	10.83	0.10	0.93%	10.76	11.05	236536	25803.61	1.76%
2026-03-02	10.60	10.73	0.04	0.37%	10.59	10.82	142865	15340.12	1.07%
2026-02-27	10.63	10.69	0.05	0.47%	10.61	10.71	66175	7065.87	0.49%
2026-02-26	10.72	10.64	-0.06	-0.56%	10.60	10.74	77652	8269.57	0.58%
2026-02-25	10.63	10.70	0.07	0.66%	10.61	10.80	92200	9897.94	0.69%
2026-02-24	10.71	10.63	0.00	0.00%	10.59	10.72	65245	6935.59	0.49%
2026-02-13	10.77	10.63	-0.12	-1.12%	10.61	10.78	77514	8290.06	0.58%
2026-02-12	10.85	10.75	-0.09	-0.83%	10.72	10.85	69914	7528.36	0.52%
2026-02-11	10.79	10.84	0.04	0.37%	10.76	10.86	82343	8900.53	0.61%
2026-02-10	10.77	10.80	0.03	0.28%	10.70	10.85	73472	7935.13	0.55%
2026-02-09	10.79	10.77	0.05	0.47%	10.69	10.81	79143	8500.22	0.59%
2026-02-06	10.72	10.72	0.05	0.47%	10.66	10.88	129263	13925.29	0.96%
2026-02-05	10.63	10.67	0.03	0.28%	10.60	10.72	83253	8884.52	0.62%
2026-02-04	10.48	10.64	0.12	1.14%	10.45	10.65	89688	9496.67	0.67%
2026-02-03	10.50	10.52	0.08	0.77%	10.43	10.58	77176	8105.10	0.58%
2026-02-02	10.58	10.44	-0.19	-1.79%	10.44	10.71	106536	11263.46	0.79%
2026-01-30	10.62	10.63	-0.02	-0.19%	10.52	10.74	88726	9427.38	0.66%
2026-01-29	10.58	10.65	0.04	0.38%	10.50	10.67	108159	11464.17	0.81%
2026-01-28	10.53	10.61	0.01	0.09%	10.48	10.71	120556	12787.42	0.90%
2026-01-27	10.70	10.60	-0.17	-1.58%	10.44	10.80	155973	16462.89	1.16%
2026-01-26	10.63	10.77	0.18	1.70%	10.54	10.78	179310	19185.20	1.34%
2026-01-23	10.59	10.59	0.02	0.19%	10.54	10.67	103710	10993.38	0.77%
2026-01-22	10.55	10.57	0.00	0.00%	10.49	10.60	99271	10459.77	0.74%
2026-01-21	10.61	10.57	-0.05	-0.47%	10.49	10.63	73297	7738.13	0.55%
2026-01-20	10.59	10.62	0.04	0.38%	10.55	10.67	63303	6708.98	0.47%
2026-01-19	10.63	10.58	-0.05	-0.47%	10.50	10.67	77186	8175.27	0.58%
2026-01-16	10.74	10.63	-0.08	-0.75%	10.56	10.78	95917	10231.80	0.72%
2026-01-15	10.56	10.71	0.17	1.61%	10.53	10.75	129377	13814.80	0.96%
2026-01-14	10.64	10.54	-0.13	-1.22%	10.47	10.74	162130	17216.15	1.21%
2026-01-13	10.65	10.67	0.00	0.00%	10.59	10.73	125709	13420.43	0.94%
2026-01-12	10.58	10.67	0.08	0.76%	10.56	10.68	128779	13705.40	0.96%
2026-01-09	10.45	10.59	0.13	1.24%	10.43	10.60	142654	15013.28	1.06%
2026-01-08	10.39	10.46	0.05	0.48%	10.37	10.48	98089	10245.49	0.73%
2026-01-07	10.34	10.41	0.08	0.77%	10.30	10.43	127530	13241.70	0.95%
2026-01-06	10.25	10.33	0.09	0.88%	10.23	10.34	112177	11549.24	0.84%
2026-01-05	10.10	10.24	0.14	1.39%	10.10	10.25	96494	9838.95	0.72%
2025-12-31	10.12	10.10	-0.02	-0.20%	10.09	10.14	38696	3912.49	0.29%
2025-12-30	10.12	10.12	0.00	0.00%	10.09	10.16	73999	7481.02	0.55%
2025-12-29	10.19	10.12	-0.07	-0.69%	10.12	10.20	61193	6210.11	0.46%
2025-12-26	10.18	10.19	0.01	0.10%	10.16	10.23	56710	5780.41	0.42%
2025-12-25	10.20	10.18	-0.01	-0.10%	10.14	10.21	76185	7747.49	0.57%
2025-12-24	10.18	10.19	0.02	0.20%	10.12	10.21	67979	6909.02	0.51%
2025-12-23	10.28	10.17	-0.11	-1.07%	10.17	10.31	55874	5712.61	0.42%
2025-12-22	10.33	10.28	-0.05	-0.48%	10.27	10.34	46306	4771.32	0.35%
2025-12-19	10.31	10.33	0.04	0.39%	10.27	10.37	65342	6750.88	0.49%
2025-12-18	10.20	10.29	0.07	0.68%	10.17	10.31	64938	6667.95	0.48%
2025-12-17	10.18	10.22	0.04	0.39%	10.10	10.23	66932	6807.53	0.50%
2025-12-16	10.26	10.18	-0.08	-0.78%	10.18	10.28	46881	4793.56	0.35%
2025-12-15	10.22	10.26	0.01	0.10%	10.18	10.29	48502	4969.98	0.36%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58