国药股份(600511)股票行情
国药股份(600511)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 |
|---|
| 2025-06-16 | 30.46 | 29.77 | -0.57 | -1.88% | 29.71 | 30.50 | 68388 | 20472.62 | 1.24% |
| 2025-06-13 | 30.85 | 30.34 | -0.52 | -1.69% | 30.34 | 30.92 | 63121 | 19330.62 | 1.14% |
| 2025-06-12 | 30.65 | 30.86 | 0.21 | 0.69% | 30.60 | 31.00 | 42666 | 13149.70 | 0.77% |
| 2025-06-11 | 31.06 | 30.65 | -0.46 | -1.48% | 30.60 | 31.20 | 54130 | 16670.59 | 0.98% |
| 2025-06-10 | 31.42 | 31.11 | -0.10 | -0.32% | 30.86 | 31.55 | 46750 | 14597.17 | 0.84% |
| 2025-06-09 | 30.48 | 31.21 | 0.70 | 2.29% | 30.48 | 31.49 | 70254 | 21869.75 | 1.27% |
| 2025-06-06 | 30.51 | 30.51 | -0.06 | -0.20% | 30.44 | 30.64 | 17157 | 5238.87 | 0.31% |
| 2025-06-05 | 30.82 | 30.57 | -0.25 | -0.81% | 30.44 | 30.94 | 24525 | 7507.85 | 0.44% |
| 2025-06-04 | 30.65 | 30.82 | 0.07 | 0.23% | 30.56 | 30.89 | 27985 | 8597.78 | 0.51% |
| 2025-06-03 | 30.05 | 30.75 | 0.74 | 2.47% | 30.00 | 30.82 | 53535 | 16406.92 | 0.97% |
| 2025-05-30 | 30.15 | 30.01 | -0.04 | -0.13% | 29.98 | 30.30 | 27705 | 8349.21 | 0.50% |
| 2025-05-29 | 30.00 | 30.05 | -0.01 | -0.03% | 29.83 | 30.09 | 21931 | 6578.92 | 0.40% |
| 2025-05-28 | 29.70 | 30.06 | 0.29 | 0.97% | 29.63 | 30.38 | 44929 | 13495.39 | 0.81% |
| 2025-05-27 | 29.83 | 29.77 | -0.09 | -0.30% | 29.66 | 30.04 | 34291 | 10220.14 | 0.62% |
| 2025-05-26 | 30.60 | 29.86 | -0.84 | -2.74% | 29.84 | 30.75 | 46715 | 14078.19 | 0.84% |
| 2025-05-23 | 30.49 | 30.70 | 0.20 | 0.66% | 30.46 | 30.98 | 45375 | 13978.93 | 0.82% |
| 2025-05-22 | 30.68 | 30.50 | -0.29 | -0.94% | 30.21 | 30.78 | 35890 | 10945.40 | 0.65% |
| 2025-05-21 | 30.35 | 30.79 | 0.42 | 1.38% | 30.29 | 30.87 | 52953 | 16268.67 | 0.96% |
| 2025-05-20 | 29.95 | 30.37 | 0.50 | 1.67% | 29.85 | 30.47 | 53610 | 16217.34 | 0.97% |
| 2025-05-19 | 30.00 | 29.87 | -0.10 | -0.33% | 29.76 | 30.08 | 24386 | 7289.92 | 0.44% |
| 2025-05-16 | 29.93 | 29.97 | 0.05 | 0.17% | 29.85 | 30.04 | 23976 | 7179.01 | 0.43% |
| 2025-05-15 | 29.97 | 29.92 | -0.01 | -0.03% | 29.86 | 30.12 | 28219 | 8462.08 | 0.51% |
| 2025-05-14 | 29.76 | 29.93 | 0.15 | 0.50% | 29.55 | 29.96 | 39169 | 11656.41 | 0.71% |
| 2025-05-13 | 29.80 | 29.78 | 0.06 | 0.20% | 29.71 | 29.86 | 28163 | 8386.30 | 0.51% |
| 2025-05-12 | 29.80 | 29.72 | -0.06 | -0.20% | 29.58 | 29.95 | 24933 | 7400.09 | 0.45% |
| 2025-05-09 | 29.46 | 29.78 | 0.31 | 1.05% | 29.40 | 29.84 | 48134 | 14312.02 | 0.87% |
| 2025-05-08 | 29.64 | 29.47 | -0.27 | -0.91% | 29.25 | 29.75 | 43095 | 12713.08 | 0.78% |
| 2025-05-07 | 29.74 | 29.74 | 0.19 | 0.64% | 29.50 | 29.80 | 42001 | 12453.59 | 0.76% |
| 2025-05-06 | 29.02 | 29.55 | 0.56 | 1.93% | 28.96 | 29.76 | 54280 | 15966.81 | 0.98% |
| 2025-04-30 | 28.97 | 28.99 | 0.03 | 0.10% | 28.88 | 29.08 | 20494 | 5943.43 | 0.37% |
| 2025-04-29 | 28.88 | 28.96 | 0.07 | 0.24% | 28.72 | 29.04 | 21316 | 6165.11 | 0.39% |
| 2025-04-28 | 29.45 | 28.89 | -0.49 | -1.67% | 28.75 | 29.45 | 42670 | 12388.43 | 0.77% |
| 2025-04-25 | 29.40 | 29.38 | 0.00 | 0.00% | 29.25 | 29.72 | 32539 | 9572.29 | 0.59% |
| 2025-04-24 | 29.46 | 29.38 | -0.08 | -0.27% | 29.22 | 29.58 | 23786 | 7001.84 | 0.43% |
| 2025-04-23 | 29.59 | 29.46 | -0.13 | -0.44% | 29.38 | 29.69 | 26038 | 7674.37 | 0.47% |
| 2025-04-22 | 29.39 | 29.59 | 0.15 | 0.51% | 29.30 | 29.63 | 19662 | 5809.13 | 0.36% |
| 2025-04-21 | 29.23 | 29.44 | 0.20 | 0.68% | 29.10 | 29.69 | 35670 | 10509.82 | 0.64% |
| 2025-04-18 | 29.19 | 29.24 | 0.05 | 0.17% | 29.09 | 29.33 | 15008 | 4384.90 | 0.27% |
| 2025-04-17 | 29.24 | 29.19 | -0.09 | -0.31% | 29.11 | 29.41 | 24452 | 7146.84 | 0.44% |
| 2025-04-16 | 29.30 | 29.28 | -0.12 | -0.41% | 29.01 | 29.36 | 27024 | 7888.81 | 0.49% |
| 2025-04-15 | 29.46 | 29.40 | -0.06 | -0.20% | 29.19 | 29.55 | 28964 | 8504.84 | 0.52% |
| 2025-04-14 | 29.49 | 29.46 | 0.03 | 0.10% | 29.30 | 29.54 | 36517 | 10747.99 | 0.66% |
| 2025-04-11 | 29.50 | 29.43 | -0.21 | -0.71% | 29.36 | 29.75 | 36466 | 10752.71 | 0.66% |
| 2025-04-10 | 29.74 | 29.64 | -0.03 | -0.10% | 29.50 | 29.93 | 50042 | 14866.33 | 0.90% |
| 2025-04-09 | 29.20 | 29.67 | 0.07 | 0.24% | 29.00 | 30.10 | 67663 | 20004.72 | 1.22% |
| 2025-04-08 | 28.69 | 29.60 | 0.73 | 2.53% | 28.64 | 29.60 | 70408 | 20587.37 | 1.27% |
| 2025-04-07 | 29.43 | 28.87 | -1.46 | -4.81% | 27.57 | 29.75 | 116718 | 33485.64 | 2.11% |
| 2025-04-03 | 29.95 | 30.33 | 0.24 | 0.80% | 29.90 | 30.55 | 44545 | 13497.99 | 0.81% |
| 2025-04-02 | 30.26 | 30.09 | -0.21 | -0.69% | 30.01 | 30.29 | 36387 | 10957.87 | 0.66% |
| 2025-04-01 | 29.91 | 30.30 | 0.48 | 1.61% | 29.85 | 30.60 | 70819 | 21494.83 | 1.28% |
| 2025-03-31 | 30.03 | 29.82 | -0.30 | -1.00% | 29.68 | 30.16 | 38090 | 11385.78 | 0.69% |
| 2025-03-28 | 30.35 | 30.12 | -0.20 | -0.66% | 30.10 | 30.60 | 45281 | 13719.94 | 0.82% |
| 2025-03-27 | 30.14 | 30.32 | 0.17 | 0.56% | 29.98 | 30.37 | 39432 | 11908.33 | 0.71% |
| 2025-03-26 | 30.24 | 30.15 | -0.12 | -0.40% | 30.11 | 30.37 | 33044 | 9982.80 | 0.60% |
| 2025-03-25 | 30.21 | 30.27 | 0.17 | 0.56% | 30.03 | 30.30 | 34101 | 10291.94 | 0.62% |
| 2025-03-24 | 30.19 | 30.10 | -0.09 | -0.30% | 29.95 | 30.39 | 39632 | 11918.48 | 0.72% |
| 2025-03-21 | 30.61 | 30.19 | -0.41 | -1.34% | 30.14 | 30.79 | 51112 | 15514.92 | 0.92% |
| 2025-03-20 | 30.66 | 30.60 | -0.56 | -1.80% | 30.10 | 30.90 | 93965 | 28561.85 | 1.70% |
| 2025-03-19 | 31.04 | 31.16 | 0.03 | 0.10% | 31.00 | 31.26 | 28557 | 8886.62 | 0.52% |
| 2025-03-18 | 31.24 | 31.13 | -0.08 | -0.26% | 31.00 | 31.39 | 37935 | 11841.39 | 0.69% |
| 2025-03-17 | 31.34 | 31.21 | 0.05 | 0.16% | 31.03 | 31.45 | 42179 | 13171.77 | 0.76% |
| 2025-03-14 | 30.18 | 31.16 | 0.98 | 3.25% | 30.18 | 31.29 | 88330 | 27239.54 | 1.60% |
| 2025-03-13 | 30.06 | 30.18 | 0.08 | 0.27% | 29.96 | 30.36 | 38614 | 11645.64 | 0.70% |
| 2025-03-12 | 30.28 | 30.10 | -0.18 | -0.59% | 30.01 | 30.39 | 33127 | 9991.57 | 0.60% |
| 2025-03-11 | 30.28 | 30.28 | -0.18 | -0.59% | 30.15 | 30.46 | 33895 | 10258.57 | 0.61% |
| 2025-03-10 | 29.90 | 30.46 | 0.55 | 1.84% | 29.83 | 30.63 | 56933 | 17242.80 | 1.03% |
| 2025-03-07 | 29.89 | 29.91 | 0.02 | 0.07% | 29.65 | 29.99 | 41184 | 12292.65 | 0.74% |
| 2025-03-06 | 29.71 | 29.89 | 0.27 | 0.91% | 29.61 | 29.95 | 38512 | 11475.22 | 0.70% |
| 2025-03-05 | 30.06 | 29.62 | -0.36 | -1.20% | 29.49 | 30.06 | 50406 | 14930.29 | 0.91% |
| 2025-03-04 | 30.01 | 29.98 | -0.18 | -0.60% | 29.90 | 30.24 | 42562 | 12791.74 | 0.77% |
| 2025-03-03 | 29.86 | 30.16 | 0.37 | 1.24% | 29.79 | 30.30 | 56046 | 16896.47 | 1.01% |
| 2025-02-28 | 29.91 | 29.79 | -0.20 | -0.67% | 29.75 | 30.48 | 97077 | 29098.95 | 1.75% |
| 2025-02-27 | 30.02 | 29.99 | -0.03 | -0.10% | 29.67 | 30.05 | 50812 | 15168.93 | 0.92% |
| 2025-02-26 | 29.91 | 30.02 | 0.07 | 0.23% | 29.86 | 30.20 | 39650 | 11893.88 | 0.72% |
| 2025-02-25 | 30.15 | 29.95 | -0.36 | -1.19% | 29.77 | 30.22 | 53975 | 16173.63 | 0.98% |
| 2025-02-24 | 30.36 | 30.31 | -0.04 | -0.13% | 30.12 | 30.49 | 39860 | 12087.23 | 0.72% |
| 2025-02-21 | 30.96 | 30.35 | -0.51 | -1.65% | 30.05 | 30.97 | 82770 | 25135.31 | 1.50% |
| 2025-02-20 | 30.91 | 30.86 | -0.07 | -0.23% | 30.79 | 31.53 | 58348 | 18133.46 | 1.05% |
| 2025-02-19 | 31.01 | 30.93 | -0.22 | -0.71% | 30.78 | 31.22 | 54060 | 16720.24 | 0.98% |
| 2025-02-18 | 31.21 | 31.15 | -0.15 | -0.48% | 31.00 | 31.34 | 44373 | 13827.05 | 0.80% |
上证大盘股票行情在线 K线走势图
