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
2026-03-20	10.58	10.42	-0.14	-1.33%	10.40	10.66	88899	9351	0.66%
2026-03-19	10.67	10.56	-0.18	-1.68%	10.52	10.72	75182	7983	0.56%
2026-03-18	10.80	10.74	-0.03	-0.28%	10.65	10.83	79681	8536	0.59%
2026-03-17	10.85	10.77	-0.09	-0.83%	10.77	10.96	84814	9212	0.63%
2026-03-16	10.96	10.86	-0.10	-0.91%	10.84	11.05	94781	10336	0.71%
2026-03-13	10.93	10.96	-0.01	-0.09%	10.93	11.09	131543	14507	0.98%
2026-03-12	10.94	10.97	0.04	0.37%	10.86	11.00	101167	11081	0.75%
2026-03-11	10.98	10.93	-0.01	-0.09%	10.81	10.99	84616	9225	0.63%
2026-03-10	10.90	10.94	0.09	0.83%	10.82	10.96	101364	11036	0.76%
2026-03-09	10.72	10.85	0.02	0.18%	10.71	10.99	173802	18884	1.30%
2026-03-06	10.52	10.83	0.30	2.85%	10.52	10.91	182413	19619	1.36%
2026-03-05	10.68	10.53	-0.03	-0.28%	10.49	10.75	140235	14911	1.05%
2026-03-04	10.84	10.56	-0.27	-2.49%	10.53	10.88	154776	16533	1.15%
2026-03-03	10.81	10.83	0.10	0.93%	10.76	11.05	236536	25803	1.76%
2026-03-02	10.60	10.73	0.04	0.37%	10.59	10.82	142865	15340	1.07%
2026-02-27	10.63	10.69	0.05	0.47%	10.61	10.71	66175	7065	0.49%
2026-02-26	10.72	10.64	-0.06	-0.56%	10.60	10.74	77652	8269	0.58%
2026-02-25	10.63	10.70	0.07	0.66%	10.61	10.80	92200	9897	0.69%
2026-02-24	10.71	10.63	0.00	0.00%	10.59	10.72	65245	6935	0.49%
2026-02-13	10.77	10.63	-0.12	-1.12%	10.61	10.78	77514	8290	0.58%
2026-02-12	10.85	10.75	-0.09	-0.83%	10.72	10.85	69914	7528	0.52%
2026-02-11	10.79	10.84	0.04	0.37%	10.76	10.86	82343	8900	0.61%
2026-02-10	10.77	10.80	0.03	0.28%	10.70	10.85	73472	7935	0.55%
2026-02-09	10.79	10.77	0.05	0.47%	10.69	10.81	79143	8500	0.59%
2026-02-06	10.72	10.72	0.05	0.47%	10.66	10.88	129263	13925	0.96%
2026-02-05	10.63	10.67	0.03	0.28%	10.60	10.72	83253	8884	0.62%
2026-02-04	10.48	10.64	0.12	1.14%	10.45	10.65	89688	9496	0.67%
2026-02-03	10.50	10.52	0.08	0.77%	10.43	10.58	77176	8105	0.58%
2026-02-02	10.58	10.44	-0.19	-1.79%	10.44	10.71	106536	11263	0.79%
2026-01-30	10.62	10.63	-0.02	-0.19%	10.52	10.74	88726	9427	0.66%
2026-01-29	10.58	10.65	0.04	0.38%	10.50	10.67	108159	11464	0.81%
2026-01-28	10.53	10.61	0.01	0.09%	10.48	10.71	120556	12787	0.90%
2026-01-27	10.70	10.60	-0.17	-1.58%	10.44	10.80	155973	16462	1.16%
2026-01-26	10.63	10.77	0.18	1.70%	10.54	10.78	179310	19185	1.34%
2026-01-23	10.59	10.59	0.02	0.19%	10.54	10.67	103710	10993	0.77%
2026-01-22	10.55	10.57	0.00	0.00%	10.49	10.60	99271	10459	0.74%
2026-01-21	10.61	10.57	-0.05	-0.47%	10.49	10.63	73297	7738	0.55%
2026-01-20	10.59	10.62	0.04	0.38%	10.55	10.67	63303	6708	0.47%
2026-01-19	10.63	10.58	-0.05	-0.47%	10.50	10.67	77186	8175	0.58%
2026-01-16	10.74	10.63	-0.08	-0.75%	10.56	10.78	95917	10231	0.72%
2026-01-15	10.56	10.71	0.17	1.61%	10.53	10.75	129377	13814	0.96%
2026-01-14	10.64	10.54	-0.13	-1.22%	10.47	10.74	162130	17216	1.21%
2026-01-13	10.65	10.67	0.00	0.00%	10.59	10.73	125709	13420	0.94%
2026-01-12	10.58	10.67	0.08	0.76%	10.56	10.68	128779	13705	0.96%
2026-01-09	10.45	10.59	0.13	1.24%	10.43	10.60	142654	15013	1.06%
2026-01-08	10.39	10.46	0.05	0.48%	10.37	10.48	98089	10245	0.73%
2026-01-07	10.34	10.41	0.08	0.77%	10.30	10.43	127530	13241	0.95%
2026-01-06	10.25	10.33	0.09	0.88%	10.23	10.34	112177	11549	0.84%
2026-01-05	10.10	10.24	0.14	1.39%	10.10	10.25	96494	9838	0.72%
2025-12-31	10.12	10.10	-0.02	-0.20%	10.09	10.14	38696	3912	0.29%
2025-12-30	10.12	10.12	0.00	0.00%	10.09	10.16	73999	7481	0.55%
2025-12-29	10.19	10.12	-0.07	-0.69%	10.12	10.20	61193	6210	0.46%
2025-12-26	10.18	10.19	0.01	0.10%	10.16	10.23	56710	5780	0.42%
2025-12-25	10.20	10.18	-0.01	-0.10%	10.14	10.21	76185	7747	0.57%
2025-12-24	10.18	10.19	0.02	0.20%	10.12	10.21	67979	6909	0.51%
2025-12-23	10.28	10.17	-0.11	-1.07%	10.17	10.31	55874	5712	0.42%
2025-12-22	10.33	10.28	-0.05	-0.48%	10.27	10.34	46306	4771	0.35%
2025-12-19	10.31	10.33	0.04	0.39%	10.27	10.37	65342	6750	0.49%
2025-12-18	10.20	10.29	0.07	0.68%	10.17	10.31	64938	6667	0.48%
2025-12-17	10.18	10.22	0.04	0.39%	10.10	10.23	66932	6807	0.50%
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%