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 |
|---|
| 2025-08-01 | 11.49 | 11.39 | -0.08 | -0.70% | 11.36 | 11.68 | 240252 | 27628.22 | 1.79% |
| 2025-07-31 | 11.52 | 11.47 | -0.11 | -0.95% | 11.41 | 11.80 | 312352 | 36079.61 | 2.33% |
| 2025-07-30 | 11.39 | 11.58 | 0.22 | 1.94% | 11.31 | 11.76 | 322866 | 37495.50 | 2.41% |
| 2025-07-29 | 11.25 | 11.36 | 0.12 | 1.07% | 11.12 | 11.43 | 194912 | 22029.33 | 1.45% |
| 2025-07-28 | 11.18 | 11.24 | 0.08 | 0.72% | 11.17 | 11.33 | 127329 | 14341.69 | 0.95% |
| 2025-07-25 | 11.27 | 11.16 | -0.10 | -0.89% | 11.16 | 11.45 | 185300 | 20950.22 | 1.38% |
| 2025-07-24 | 11.15 | 11.26 | 0.14 | 1.26% | 11.12 | 11.28 | 148374 | 16631.77 | 1.11% |
| 2025-07-23 | 11.11 | 11.12 | -0.05 | -0.45% | 11.08 | 11.22 | 148297 | 16554.64 | 1.11% |
| 2025-07-22 | 11.00 | 11.17 | 0.15 | 1.36% | 10.98 | 11.22 | 196807 | 21938.14 | 1.47% |
| 2025-07-21 | 10.93 | 11.02 | 0.09 | 0.82% | 10.90 | 11.06 | 150621 | 16548.14 | 1.12% |
| 2025-07-18 | 10.94 | 10.93 | -0.01 | -0.09% | 10.79 | 10.96 | 140037 | 15221.20 | 1.04% |
| 2025-07-17 | 11.13 | 11.14 | 0.01 | 0.09% | 11.07 | 11.20 | 130453 | 14517.30 | 0.97% |
| 2025-07-16 | 11.18 | 11.13 | -0.07 | -0.63% | 11.07 | 11.24 | 213012 | 23704.20 | 1.59% |
| 2025-07-15 | 11.06 | 11.20 | 0.15 | 1.36% | 10.92 | 11.22 | 200464 | 22223.58 | 1.49% |
| 2025-07-14 | 11.00 | 11.05 | 0.03 | 0.27% | 10.89 | 11.09 | 113058 | 12479.00 | 0.84% |
| 2025-07-11 | 10.99 | 11.02 | 0.04 | 0.36% | 10.93 | 11.08 | 151543 | 16669.12 | 1.13% |
| 2025-07-10 | 10.86 | 10.98 | 0.12 | 1.10% | 10.86 | 10.99 | 99631 | 10901.88 | 0.74% |
| 2025-07-09 | 10.86 | 10.86 | -0.02 | -0.18% | 10.84 | 10.94 | 89221 | 9716.30 | 0.67% |
| 2025-07-08 | 10.85 | 10.88 | 0.02 | 0.18% | 10.79 | 10.95 | 108713 | 11815.23 | 0.81% |
| 2025-07-07 | 11.08 | 10.86 | -0.13 | -1.18% | 10.84 | 11.09 | 126535 | 13806.93 | 0.94% |
| 2025-07-04 | 10.82 | 10.99 | 0.16 | 1.48% | 10.82 | 11.13 | 223319 | 24500.96 | 1.67% |
| 2025-07-03 | 10.76 | 10.83 | 0.08 | 0.74% | 10.72 | 10.88 | 129096 | 13971.01 | 0.96% |
| 2025-07-02 | 10.75 | 10.75 | 0.01 | 0.09% | 10.70 | 10.80 | 90806 | 9748.12 | 0.68% |
| 2025-07-01 | 10.66 | 10.74 | 0.09 | 0.85% | 10.63 | 10.74 | 93576 | 10005.31 | 0.70% |
| 2025-06-30 | 10.70 | 10.65 | -0.05 | -0.47% | 10.61 | 10.70 | 88463 | 9416.20 | 0.66% |
| 2025-06-27 | 10.66 | 10.70 | 0.05 | 0.47% | 10.65 | 10.75 | 70660 | 7566.20 | 0.53% |
| 2025-06-26 | 10.68 | 10.65 | -0.02 | -0.19% | 10.64 | 10.73 | 76924 | 8211.14 | 0.57% |
| 2025-06-25 | 10.65 | 10.67 | 0.03 | 0.28% | 10.58 | 10.67 | 85291 | 9064.54 | 0.64% |
| 2025-06-24 | 10.48 | 10.64 | 0.19 | 1.82% | 10.46 | 10.66 | 100196 | 10613.32 | 0.75% |
| 2025-06-23 | 10.38 | 10.45 | -0.01 | -0.10% | 10.37 | 10.50 | 64959 | 6780.28 | 0.48% |
| 2025-06-20 | 10.46 | 10.46 | -0.01 | -0.10% | 10.42 | 10.51 | 58480 | 6118.49 | 0.44% |
| 2025-06-19 | 10.59 | 10.47 | -0.11 | -1.04% | 10.42 | 10.60 | 95773 | 10034.92 | 0.71% |
| 2025-06-18 | 10.75 | 10.58 | -0.19 | -1.76% | 10.55 | 10.75 | 110408 | 11720.84 | 0.82% |
| 2025-06-17 | 10.82 | 10.77 | -0.03 | -0.28% | 10.73 | 10.92 | 101794 | 10995.53 | 0.76% |
| 2025-06-16 | 10.80 | 10.80 | -0.03 | -0.28% | 10.73 | 10.87 | 105111 | 11344.77 | 0.78% |
| 2025-06-13 | 10.97 | 10.83 | -0.17 | -1.55% | 10.80 | 11.05 | 138788 | 15115.05 | 1.03% |
| 2025-06-12 | 10.96 | 11.00 | 0.01 | 0.09% | 10.91 | 11.04 | 98551 | 10819.45 | 0.73% |
| 2025-06-11 | 11.00 | 10.99 | -0.01 | -0.09% | 10.94 | 11.05 | 87692 | 9639.90 | 0.65% |
| 2025-06-10 | 10.98 | 11.00 | 0.02 | 0.18% | 10.86 | 11.05 | 156513 | 17181.17 | 1.17% |
| 2025-06-09 | 10.76 | 10.98 | 0.23 | 2.14% | 10.64 | 11.05 | 210964 | 23074.93 | 1.57% |
| 2025-06-06 | 10.77 | 10.75 | 0.00 | 0.00% | 10.70 | 10.82 | 71701 | 7702.71 | 0.53% |
| 2025-06-05 | 10.90 | 10.75 | -0.13 | -1.19% | 10.72 | 10.95 | 124872 | 13477.06 | 0.93% |
| 2025-06-04 | 10.90 | 10.88 | -0.01 | -0.09% | 10.78 | 10.94 | 147077 | 15970.05 | 1.10% |
| 2025-06-03 | 10.85 | 10.89 | 0.14 | 1.30% | 10.71 | 10.91 | 187450 | 20301.41 | 1.40% |
| 2025-05-30 | 10.60 | 10.75 | 0.14 | 1.32% | 10.55 | 10.86 | 198178 | 21234.44 | 1.48% |
| 2025-05-29 | 10.46 | 10.61 | 0.13 | 1.24% | 10.44 | 10.62 | 120275 | 12700.79 | 0.90% |
| 2025-05-28 | 10.43 | 10.48 | 0.06 | 0.58% | 10.37 | 10.51 | 97064 | 10145.65 | 0.72% |
| 2025-05-27 | 10.35 | 10.42 | 0.10 | 0.97% | 10.31 | 10.43 | 95783 | 9945.40 | 0.71% |
| 2025-05-26 | 10.45 | 10.32 | -0.16 | -1.53% | 10.32 | 10.47 | 164477 | 17049.29 | 1.23% |
| 2025-05-23 | 10.47 | 10.48 | 0.04 | 0.38% | 10.45 | 10.62 | 153003 | 16136.56 | 1.14% |
| 2025-05-22 | 10.52 | 10.44 | -0.08 | -0.76% | 10.42 | 10.53 | 111053 | 11629.26 | 0.83% |
| 2025-05-21 | 10.54 | 10.52 | -0.03 | -0.28% | 10.51 | 10.64 | 110455 | 11680.68 | 0.82% |
| 2025-05-20 | 10.44 | 10.55 | 0.11 | 1.05% | 10.44 | 10.57 | 109832 | 11557.56 | 0.82% |
| 2025-05-19 | 10.50 | 10.44 | -0.08 | -0.76% | 10.41 | 10.54 | 99665 | 10411.01 | 0.74% |
| 2025-05-16 | 10.40 | 10.52 | 0.09 | 0.86% | 10.40 | 10.55 | 112047 | 11744.85 | 0.84% |
| 2025-05-15 | 10.41 | 10.43 | 0.01 | 0.10% | 10.39 | 10.51 | 117307 | 12264.33 | 0.87% |
| 2025-05-14 | 10.35 | 10.42 | 0.07 | 0.68% | 10.29 | 10.45 | 121609 | 12606.25 | 0.91% |
| 2025-05-13 | 10.37 | 10.35 | 0.02 | 0.19% | 10.33 | 10.39 | 111418 | 11545.14 | 0.83% |
| 2025-05-12 | 10.36 | 10.33 | 0.02 | 0.19% | 10.25 | 10.37 | 95139 | 9804.75 | 0.71% |
| 2025-05-09 | 10.32 | 10.31 | 0.01 | 0.10% | 10.29 | 10.36 | 94435 | 9746.19 | 0.70% |
| 2025-05-08 | 10.33 | 10.30 | -0.02 | -0.19% | 10.30 | 10.36 | 129357 | 13362.01 | 0.96% |
| 2025-05-07 | 10.40 | 10.32 | 0.01 | 0.10% | 10.30 | 10.40 | 111963 | 11580.48 | 0.83% |
| 2025-05-06 | 10.28 | 10.31 | 0.08 | 0.78% | 10.23 | 10.32 | 105540 | 10860.35 | 0.79% |
| 2025-04-30 | 10.33 | 10.23 | -0.09 | -0.87% | 10.22 | 10.38 | 113957 | 11714.04 | 0.85% |
| 2025-04-29 | 10.30 | 10.32 | 0.12 | 1.18% | 10.28 | 10.45 | 150017 | 15542.40 | 1.12% |
| 2025-04-28 | 10.30 | 10.20 | -0.12 | -1.16% | 10.15 | 10.30 | 92146 | 9404.43 | 0.69% |
| 2025-04-25 | 10.34 | 10.32 | -0.02 | -0.19% | 10.27 | 10.38 | 84290 | 8694.41 | 0.63% |
| 2025-04-24 | 10.26 | 10.34 | 0.10 | 0.98% | 10.24 | 10.37 | 119712 | 12353.66 | 0.89% |
| 2025-04-23 | 10.30 | 10.24 | -0.04 | -0.39% | 10.24 | 10.35 | 100560 | 10334.85 | 0.75% |
| 2025-04-22 | 10.16 | 10.28 | 0.12 | 1.18% | 10.15 | 10.32 | 143203 | 14690.41 | 1.07% |
| 2025-04-21 | 10.14 | 10.16 | 0.04 | 0.40% | 10.09 | 10.17 | 93989 | 9530.16 | 0.70% |
| 2025-04-18 | 10.12 | 10.12 | 0.01 | 0.10% | 10.08 | 10.18 | 70761 | 7155.58 | 0.53% |
| 2025-04-17 | 10.09 | 10.11 | -0.02 | -0.20% | 10.08 | 10.17 | 80742 | 8180.81 | 0.60% |
| 2025-04-16 | 10.18 | 10.13 | -0.07 | -0.69% | 10.03 | 10.18 | 110212 | 11138.79 | 0.82% |
| 2025-04-15 | 10.17 | 10.20 | 0.02 | 0.20% | 10.06 | 10.26 | 120963 | 12296.67 | 0.90% |
| 2025-04-14 | 10.18 | 10.18 | 0.08 | 0.79% | 10.12 | 10.23 | 139513 | 14201.06 | 1.04% |
| 2025-04-11 | 10.06 | 10.10 | -0.05 | -0.49% | 10.04 | 10.17 | 131638 | 13290.62 | 0.98% |
| 2025-04-10 | 10.20 | 10.15 | 0.07 | 0.69% | 10.09 | 10.28 | 208298 | 21180.92 | 1.55% |
| 2025-04-09 | 10.00 | 10.08 | -0.05 | -0.49% | 9.78 | 10.11 | 198296 | 19785.43 | 1.48% |
| 2025-04-08 | 9.94 | 10.13 | 0.29 | 2.95% | 9.93 | 10.20 | 253609 | 25560.55 | 1.89% |
上证大盘股票行情在线 K线走势图
