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
2025-12-16	10.26	10.18	-0.08	-0.78%	10.18	10.28	46881	4793	0.35%
2025-12-15	10.22	10.26	0.01	0.10%	10.18	10.29	48502	4969	0.36%
2025-12-12	10.21	10.25	0.01	0.10%	10.17	10.36	82179	8446	0.61%
2025-12-11	10.19	10.24	0.08	0.79%	10.12	10.29	84992	8676	0.63%
2025-12-10	10.22	10.16	-0.04	-0.39%	10.09	10.22	54889	5572	0.41%
2025-12-09	10.26	10.20	-0.08	-0.78%	10.19	10.29	53421	5465	0.40%
2025-12-08	10.33	10.28	-0.05	-0.48%	10.27	10.37	68901	7103	0.51%
2025-12-05	10.31	10.33	0.02	0.19%	10.22	10.33	65465	6715	0.49%
2025-12-04	10.34	10.31	-0.02	-0.19%	10.26	10.34	43258	4453	0.32%
2025-12-03	10.27	10.33	0.06	0.58%	10.24	10.34	51692	5326	0.39%
2025-12-02	10.30	10.27	-0.05	-0.48%	10.24	10.32	49365	5073	0.37%
2025-12-01	10.29	10.32	0.03	0.29%	10.26	10.34	45579	4699	0.34%
2025-11-28	10.29	10.29	-0.02	-0.19%	10.19	10.33	58549	5997	0.44%
2025-11-27	10.34	10.31	-0.05	-0.48%	10.25	10.35	49170	5064	0.37%
2025-11-26	10.28	10.36	0.08	0.78%	10.28	10.55	90094	9380	0.67%
2025-11-25	10.23	10.28	0.08	0.78%	10.17	10.34	68329	7021	0.51%
2025-11-24	10.24	10.20	0.02	0.20%	10.17	10.26	59479	6077	0.44%
2025-11-21	10.40	10.18	-0.23	-2.21%	10.16	10.45	119337	12255	0.89%
2025-11-20	10.46	10.41	-0.02	-0.19%	10.40	10.50	53643	5606	0.40%
2025-11-19	10.49	10.43	-0.06	-0.57%	10.42	10.53	71173	7441	0.53%
2025-11-18	10.56	10.49	-0.07	-0.66%	10.46	10.59	73461	7717	0.55%
2025-11-17	10.70	10.56	-0.17	-1.58%	10.56	10.74	107708	11419	0.80%
2025-11-14	10.66	10.73	0.02	0.19%	10.66	10.81	99857	10756	0.74%
2025-11-13	10.70	10.71	0.02	0.19%	10.62	10.74	90252	9657	0.67%
2025-11-12	10.67	10.69	0.03	0.28%	10.63	10.74	105408	11270	0.79%
2025-11-11	10.61	10.66	0.06	0.57%	10.55	10.66	87141	9252	0.65%
2025-11-10	10.49	10.60	0.11	1.05%	10.46	10.61	107762	11377	0.80%
2025-11-07	10.41	10.49	0.07	0.67%	10.39	10.50	80521	8433	0.60%
2025-11-06	10.39	10.42	0.05	0.48%	10.35	10.44	66784	6950	0.50%
2025-11-05	10.32	10.37	0.01	0.10%	10.28	10.39	53063	5491	0.40%
2025-11-04	10.47	10.36	-0.11	-1.05%	10.32	10.47	98638	10247	0.74%
2025-11-03	10.45	10.47	0.05	0.48%	10.39	10.48	65319	6825	0.49%
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%