国药现代 (600420) - 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
2025-10-31	10.48	10.42	0.01	0.10%	10.41	10.50	111519	11649	0.83%
2025-10-30	10.60	10.41	-0.40	-3.70%	10.40	10.60	302924	31700	2.26%
2025-10-29	10.81	10.81	0.03	0.28%	10.74	10.82	69375	7483	0.52%
2025-10-28	10.80	10.78	-0.02	-0.19%	10.77	10.86	79531	8591	0.59%
2025-10-27	10.85	10.80	-0.03	-0.28%	10.77	10.87	101658	10993	0.76%
2025-10-24	10.88	10.83	-0.04	-0.37%	10.78	10.91	77922	8442	0.58%
2025-10-23	10.86	10.87	0.01	0.09%	10.77	10.88	73098	7909	0.55%
2025-10-22	10.76	10.86	0.09	0.84%	10.75	10.97	116198	12641	0.87%
2025-10-21	10.69	10.77	0.09	0.84%	10.66	10.81	94903	10210	0.71%
2025-10-20	10.71	10.68	0.01	0.09%	10.63	10.72	67083	7155	0.50%
2025-10-17	10.78	10.67	-0.12	-1.11%	10.64	10.84	94467	10134	0.70%
2025-10-16	10.84	10.79	-0.03	-0.28%	10.74	10.85	70046	7560	0.52%
2025-10-15	10.68	10.82	0.11	1.03%	10.68	10.84	113487	12243	0.85%
2025-10-14	10.66	10.71	0.06	0.56%	10.64	10.77	124656	13351	0.93%
2025-10-13	10.60	10.65	-0.12	-1.11%	10.51	10.66	126260	13357	0.94%
2025-10-10	10.63	10.77	0.11	1.03%	10.61	10.84	160261	17195	1.19%
2025-10-09	10.64	10.66	0.02	0.19%	10.52	10.66	152544	16166	1.14%
2025-09-30	10.67	10.64	-0.06	-0.56%	10.61	10.69	66234	7057	0.49%
2025-09-29	10.66	10.70	0.04	0.38%	10.50	10.71	92922	9841	0.69%
2025-09-26	10.64	10.66	-0.03	-0.28%	10.56	10.67	68326	7259	0.51%
2025-09-25	10.80	10.69	-0.14	-1.29%	10.66	10.81	90727	9723	0.68%
2025-09-24	10.70	10.83	0.08	0.74%	10.68	10.85	76766	8277	0.57%
2025-09-23	10.88	10.75	-0.17	-1.56%	10.62	10.88	144082	15435	1.07%
2025-09-22	11.02	10.92	0.06	0.55%	10.86	11.36	164574	18137	1.23%
2025-09-19	11.07	10.86	-0.26	-2.34%	10.85	11.14	145046	15870	1.08%
2025-09-18	11.00	11.12	0.13	1.18%	10.98	11.29	201488	22407	1.50%
2025-09-17	11.04	10.99	-0.05	-0.45%	10.96	11.07	75090	8260	0.56%
2025-09-16	11.03	11.04	0.02	0.18%	10.96	11.06	82001	9037	0.61%
2025-09-15	11.16	11.12	-0.01	-0.09%	11.09	11.17	94702	10535	0.71%
2025-09-12	11.25	11.13	-0.13	-1.15%	11.11	11.25	128786	14390	0.96%
2025-09-11	11.15	11.26	0.08	0.72%	10.91	11.29	187339	20797	1.40%
2025-09-10	11.31	11.18	-0.14	-1.24%	11.15	11.36	149680	16797	1.12%
2025-09-09	11.57	11.32	-0.27	-2.33%	11.29	11.59	171786	19610	1.28%
2025-09-08	11.32	11.59	0.26	2.29%	11.29	11.67	220766	25409	1.65%
2025-09-05	11.35	11.33	0.07	0.62%	11.21	11.40	155165	17547	1.16%
2025-09-04	11.38	11.26	-0.16	-1.40%	11.11	11.46	229637	25857	1.71%
2025-09-03	11.52	11.42	-0.02	-0.17%	11.37	11.78	292485	33788	2.18%
2025-09-02	11.25	11.44	0.20	1.78%	11.24	11.76	386766	44581	2.88%
2025-09-01	11.20	11.24	0.03	0.27%	11.11	11.29	153089	17188	1.14%
2025-08-29	11.20	11.21	-0.04	-0.36%	11.16	11.30	112466	12630	0.84%
2025-08-28	11.18	11.25	0.06	0.54%	11.05	11.26	176656	19717	1.32%
2025-08-27	11.43	11.19	-0.25	-2.19%	11.19	11.45	231293	26200	1.72%
2025-08-26	11.44	11.44	-0.01	-0.09%	11.39	11.50	142802	16347	1.06%
2025-08-25	11.41	11.45	0.05	0.44%	11.33	11.49	226826	25900	1.69%
2025-08-22	11.42	11.40	0.01	0.09%	11.28	11.43	185242	21012	1.38%
2025-08-21	11.37	11.39	0.02	0.18%	11.34	11.49	187029	21306	1.39%
2025-08-20	11.32	11.37	0.02	0.18%	11.23	11.37	182465	20595	1.36%
2025-08-19	11.36	11.35	0.00	0.00%	11.33	11.52	198900	22713	1.48%
2025-08-18	11.46	11.35	-0.03	-0.26%	11.30	11.47	196980	22400	1.47%
2025-08-15	11.20	11.38	0.14	1.25%	11.19	11.45	142158	16073	1.06%
2025-08-14	11.41	11.24	-0.14	-1.23%	11.24	11.44	145318	16488	1.08%
2025-08-13	11.36	11.38	0.03	0.26%	11.27	11.43	140011	15894	1.04%
2025-08-12	11.37	11.35	-0.03	-0.26%	11.32	11.50	120235	13699	0.90%
2025-08-11	11.26	11.38	0.09	0.80%	11.21	11.40	141294	15981	1.05%
2025-08-08	11.14	11.29	0.15	1.35%	11.09	11.38	152652	17175	1.14%
2025-08-07	11.25	11.14	-0.13	-1.15%	11.10	11.29	140087	15641	1.04%
2025-08-06	11.34	11.27	-0.09	-0.79%	11.17	11.41	194316	21842	1.45%
2025-08-05	11.42	11.36	-0.08	-0.70%	11.30	11.54	186927	21295	1.39%
2025-08-04	11.32	11.44	0.05	0.44%	11.13	11.44	234906	26491	1.75%
2025-08-01	11.49	11.39	-0.08	-0.70%	11.36	11.68	240252	27628	1.79%
2025-07-31	11.52	11.47	-0.11	-0.95%	11.41	11.80	312352	36079	2.33%
2025-07-30	11.39	11.58	0.22	1.94%	11.31	11.76	322866	37495	2.41%
2025-07-29	11.25	11.36	0.12	1.07%	11.12	11.43	194912	22029	1.45%
2025-07-28	11.18	11.24	0.08	0.72%	11.17	11.33	127329	14341	0.95%
2025-07-25	11.27	11.16	-0.10	-0.89%	11.16	11.45	185300	20950	1.38%
2025-07-24	11.15	11.26	0.14	1.26%	11.12	11.28	148374	16631	1.11%