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
2025-08-01	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%
2025-07-23	11.11	11.12	-0.05	-0.45%	11.08	11.22	148297	16554	1.11%
2025-07-22	11.00	11.17	0.15	1.36%	10.98	11.22	196807	21938	1.47%
2025-07-21	10.93	11.02	0.09	0.82%	10.90	11.06	150621	16548	1.12%
2025-07-18	10.94	10.93	-0.01	-0.09%	10.79	10.96	140037	15221	1.04%
2025-07-17	11.13	11.14	0.01	0.09%	11.07	11.20	130453	14517	0.97%
2025-07-16	11.18	11.13	-0.07	-0.63%	11.07	11.24	213012	23704	1.59%
2025-07-15	11.06	11.20	0.15	1.36%	10.92	11.22	200464	22223	1.49%
2025-07-14	11.00	11.05	0.03	0.27%	10.89	11.09	113058	12479	0.84%
2025-07-11	10.99	11.02	0.04	0.36%	10.93	11.08	151543	16669	1.13%
2025-07-10	10.86	10.98	0.12	1.10%	10.86	10.99	99631	10901	0.74%
2025-07-09	10.86	10.86	-0.02	-0.18%	10.84	10.94	89221	9716	0.67%
2025-07-08	10.85	10.88	0.02	0.18%	10.79	10.95	108713	11815	0.81%
2025-07-07	11.08	10.86	-0.13	-1.18%	10.84	11.09	126535	13806	0.94%
2025-07-04	10.82	10.99	0.16	1.48%	10.82	11.13	223319	24500	1.67%
2025-07-03	10.76	10.83	0.08	0.74%	10.72	10.88	129096	13971	0.96%
2025-07-02	10.75	10.75	0.01	0.09%	10.70	10.80	90806	9748	0.68%
2025-07-01	10.66	10.74	0.09	0.85%	10.63	10.74	93576	10005	0.70%
2025-06-30	10.70	10.65	-0.05	-0.47%	10.61	10.70	88463	9416	0.66%
2025-06-27	10.66	10.70	0.05	0.47%	10.65	10.75	70660	7566	0.53%
2025-06-26	10.68	10.65	-0.02	-0.19%	10.64	10.73	76924	8211	0.57%
2025-06-25	10.65	10.67	0.03	0.28%	10.58	10.67	85291	9064	0.64%
2025-06-24	10.48	10.64	0.19	1.82%	10.46	10.66	100196	10613	0.75%
2025-06-23	10.38	10.45	-0.01	-0.10%	10.37	10.50	64959	6780	0.48%
2025-06-20	10.46	10.46	-0.01	-0.10%	10.42	10.51	58480	6118	0.44%
2025-06-19	10.59	10.47	-0.11	-1.04%	10.42	10.60	95773	10034	0.71%
2025-06-18	10.75	10.58	-0.19	-1.76%	10.55	10.75	110408	11720	0.82%
2025-06-17	10.82	10.77	-0.03	-0.28%	10.73	10.92	101794	10995	0.76%
2025-06-16	10.80	10.80	-0.03	-0.28%	10.73	10.87	105111	11344	0.78%
2025-06-13	10.97	10.83	-0.17	-1.55%	10.80	11.05	138788	15115	1.03%
2025-06-12	10.96	11.00	0.01	0.09%	10.91	11.04	98551	10819	0.73%
2025-06-11	11.00	10.99	-0.01	-0.09%	10.94	11.05	87692	9639	0.65%
2025-06-10	10.98	11.00	0.02	0.18%	10.86	11.05	156513	17181	1.17%
2025-06-09	10.76	10.98	0.23	2.14%	10.64	11.05	210964	23074	1.57%
2025-06-06	10.77	10.75	0.00	0.00%	10.70	10.82	71701	7702	0.53%
2025-06-05	10.90	10.75	-0.13	-1.19%	10.72	10.95	124872	13477	0.93%
2025-06-04	10.90	10.88	-0.01	-0.09%	10.78	10.94	147077	15970	1.10%
2025-06-03	10.85	10.89	0.14	1.30%	10.71	10.91	187450	20301	1.40%
2025-05-30	10.60	10.75	0.14	1.32%	10.55	10.86	198178	21234	1.48%
2025-05-29	10.46	10.61	0.13	1.24%	10.44	10.62	120275	12700	0.90%
2025-05-28	10.43	10.48	0.06	0.58%	10.37	10.51	97064	10145	0.72%
2025-05-27	10.35	10.42	0.10	0.97%	10.31	10.43	95783	9945	0.71%
2025-05-26	10.45	10.32	-0.16	-1.53%	10.32	10.47	164477	17049	1.23%
2025-05-23	10.47	10.48	0.04	0.38%	10.45	10.62	153003	16136	1.14%
2025-05-22	10.52	10.44	-0.08	-0.76%	10.42	10.53	111053	11629	0.83%
2025-05-21	10.54	10.52	-0.03	-0.28%	10.51	10.64	110455	11680	0.82%
2025-05-20	10.44	10.55	0.11	1.05%	10.44	10.57	109832	11557	0.82%
2025-05-19	10.50	10.44	-0.08	-0.76%	10.41	10.54	99665	10411	0.74%
2025-05-16	10.40	10.52	0.09	0.86%	10.40	10.55	112047	11744	0.84%
2025-05-15	10.41	10.43	0.01	0.10%	10.39	10.51	117307	12264	0.87%
2025-05-14	10.35	10.42	0.07	0.68%	10.29	10.45	121609	12606	0.91%
2025-05-13	10.37	10.35	0.02	0.19%	10.33	10.39	111418	11545	0.83%
2025-05-12	10.36	10.33	0.02	0.19%	10.25	10.37	95139	9804	0.71%
2025-05-09	10.32	10.31	0.01	0.10%	10.29	10.36	94435	9746	0.70%
2025-05-08	10.33	10.30	-0.02	-0.19%	10.30	10.36	129357	13362	0.96%
2025-05-07	10.40	10.32	0.01	0.10%	10.30	10.40	111963	11580	0.83%
2025-05-06	10.28	10.31	0.08	0.78%	10.23	10.32	105540	10860	0.79%
2025-04-30	10.33	10.23	-0.09	-0.87%	10.22	10.38	113957	11714	0.85%
2025-04-29	10.30	10.32	0.12	1.18%	10.28	10.45	150017	15542	1.12%
2025-04-28	10.30	10.20	-0.12	-1.16%	10.15	10.30	92146	9404	0.69%
2025-04-25	10.34	10.32	-0.02	-0.19%	10.27	10.38	84290	8694	0.63%
2025-04-24	10.26	10.34	0.10	0.98%	10.24	10.37	119712	12353	0.89%