国药一致 (000028) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-24	20.46	20.16	-0.44	-2.14%	20.16	20.72	24866	5054	0.47%
2026-07-23	20.46	20.60	-0.01	-0.05%	20.38	20.76	24449	5026	0.46%
2026-07-22	20.66	20.61	-0.09	-0.43%	20.31	20.77	39728	8155	0.76%
2026-07-21	20.92	20.70	-0.31	-1.48%	20.70	21.25	47803	10010	0.91%
2026-07-20	20.78	21.01	0.23	1.11%	20.71	21.25	44188	9278	0.84%
2026-07-17	21.32	20.78	-0.74	-3.44%	20.77	21.55	58048	12264	1.10%
2026-07-16	21.06	21.52	0.43	2.04%	20.86	22.08	70673	15138	1.34%
2026-07-15	20.66	21.09	0.32	1.54%	20.61	21.10	41790	8759	0.79%
2026-07-14	20.39	20.77	0.28	1.37%	20.29	21.07	44376	9246	0.84%
2026-07-13	20.24	20.49	0.27	1.34%	20.24	20.70	37853	7758	0.72%
2026-07-10	20.20	20.22	0.04	0.20%	19.87	20.36	27813	5607	0.53%
2026-07-09	20.64	20.18	-0.50	-2.42%	20.13	20.70	24104	4907	0.46%
2026-07-08	20.51	20.68	0.24	1.17%	20.27	20.92	28211	5830	0.54%
2026-07-07	21.10	20.44	-0.69	-3.27%	20.38	21.12	32321	6657	0.61%
2026-07-06	20.36	21.13	0.77	3.78%	20.17	21.17	64419	13426	1.23%
2026-07-03	19.72	20.36	0.61	3.09%	19.69	20.38	37627	7556	0.72%
2026-07-02	19.27	19.75	0.50	2.60%	19.20	19.92	36929	7237	0.70%
2026-07-01	18.92	19.25	0.34	1.80%	18.80	19.28	19714	3770	0.37%
2026-06-30	19.40	18.91	-0.49	-2.53%	18.86	19.41	19896	3795	0.38%
2026-06-29	19.09	19.40	0.30	1.57%	18.70	19.65	27242	5253	0.52%
2026-06-26	19.45	19.10	-0.35	-1.80%	19.08	19.46	17946	3442	0.34%
2026-06-25	19.91	19.45	-0.45	-2.26%	19.26	19.92	26288	5110	0.50%
2026-06-24	20.22	19.90	-0.50	-2.45%	19.90	20.48	36913	7417	0.70%
2026-06-23	22.51	23.06	0.51	2.26%	22.44	23.08	37302	8559	0.78%
2026-06-22	22.47	22.55	-0.05	-0.22%	21.84	22.58	30466	6753	0.64%
2026-06-18	22.68	22.60	-0.06	-0.26%	22.47	22.85	19329	4378	0.40%
2026-06-17	22.48	22.66	0.15	0.67%	22.45	22.68	15296	3450	0.32%
2026-06-16	22.66	22.51	-0.30	-1.32%	22.39	22.78	15409	3463	0.32%
2026-06-15	22.61	22.81	0.16	0.71%	22.61	22.85	21844	4968	0.46%
2026-06-12	22.33	22.65	0.34	1.52%	22.17	22.65	20655	4636	0.43%
2026-06-11	22.55	22.31	-0.35	-1.54%	22.20	22.65	14248	3183	0.30%
2026-06-10	22.20	22.66	0.42	1.89%	22.01	22.66	22982	5127	0.48%
2026-06-09	22.39	22.24	-0.15	-0.67%	22.14	22.44	18468	4106	0.39%
2026-06-08	22.75	22.39	-0.40	-1.76%	22.26	22.79	24917	5610	0.52%
2026-06-05	22.64	22.79	0.09	0.40%	22.64	22.92	17190	3922	0.36%
2026-06-04	23.13	22.70	-0.44	-1.90%	22.61	23.20	28388	6484	0.59%
2026-06-03	23.39	23.14	-0.25	-1.07%	23.05	23.43	22664	5249	0.47%
2026-06-02	23.61	23.39	-0.23	-0.97%	23.33	23.80	33343	7847	0.70%
2026-06-01	23.51	23.62	0.00	0.00%	23.32	23.64	24096	5662	0.50%
2026-05-29	23.07	23.62	0.63	2.74%	23.00	23.71	34420	8067	0.72%
2026-05-28	23.38	22.99	-0.39	-1.67%	22.98	23.38	25940	5997	0.54%
2026-05-27	23.60	23.38	-0.20	-0.85%	23.10	23.66	30520	7115	0.64%
2026-05-26	23.73	23.58	-0.12	-0.51%	23.49	23.73	15742	3711	0.33%
2026-05-25	23.80	23.70	-0.10	-0.42%	23.70	23.91	15751	3739	0.33%
2026-05-22	23.90	23.80	-0.10	-0.42%	23.70	23.94	17504	4169	0.37%
2026-05-21	23.95	23.90	-0.10	-0.42%	23.89	24.15	19139	4597	0.40%
2026-05-20	24.19	24.00	-0.15	-0.62%	23.85	24.19	20951	5017	0.44%
2026-05-19	23.88	24.15	0.27	1.13%	23.88	24.20	17234	4147	0.36%
2026-05-18	24.15	23.88	-0.26	-1.08%	23.78	24.22	26398	6319	0.55%
2026-05-15	24.22	24.14	-0.05	-0.21%	24.07	24.31	21560	5212	0.45%
2026-05-14	24.50	24.19	-0.35	-1.43%	24.16	24.52	38842	9436	0.81%
2026-05-13	24.65	24.54	-0.10	-0.41%	24.45	24.68	29185	7159	0.61%
2026-05-12	24.75	24.64	-0.12	-0.48%	24.59	24.75	29576	7287	0.62%
2026-05-11	24.57	24.76	0.23	0.94%	24.51	24.78	51112	12604	1.07%
2026-05-08	24.59	24.53	0.01	0.04%	24.48	24.59	31152	7641	0.65%
2026-05-07	24.57	24.52	-0.05	-0.20%	24.48	24.62	34789	8532	0.73%
2026-05-06	24.52	24.57	0.03	0.12%	24.40	24.60	42865	10513	0.90%
2026-04-30	24.68	24.54	-0.26	-1.05%	24.41	24.69	59415	14562	1.24%
2026-04-29	24.63	24.80	0.11	0.45%	24.62	24.84	40228	9965	0.84%
2026-04-28	24.53	24.69	0.14	0.57%	24.53	24.78	39000	9611	0.82%
2026-04-27	24.80	24.55	-0.24	-0.97%	24.53	24.80	41300	10164	0.86%
2026-04-24	25.00	24.79	-0.21	-0.84%	24.63	25.03	39159	9702	0.82%
2026-04-23	25.20	25.00	-0.19	-0.75%	24.90	25.26	52946	13258	1.11%
2026-04-22	25.10	25.19	-0.66	-2.55%	24.90	25.30	67469	16947	1.41%
2026-04-21	25.93	25.85	-0.08	-0.31%	25.80	26.18	32882	8514	0.69%
2026-04-20	26.05	25.93	-0.12	-0.46%	25.80	26.24	34937	9062	0.73%