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
2025-04-03	10.66	10.77	0.03	0.28%	10.63	10.84	144610	15540	1.08%
2025-04-02	10.82	10.74	-0.11	-1.01%	10.68	10.85	129184	13883	0.96%
2025-04-01	10.62	10.85	0.25	2.36%	10.62	10.99	303306	32967	2.26%
2025-03-31	10.85	10.60	-0.25	-2.30%	10.55	10.85	271239	28885	2.02%
2025-03-28	11.35	10.85	-0.66	-5.73%	10.85	11.37	596285	65581	4.45%
2025-03-27	11.43	11.51	0.13	1.14%	11.27	11.53	171207	19542	1.28%
2025-03-26	11.39	11.38	-0.07	-0.61%	11.34	11.45	111471	12695	0.83%
2025-03-25	11.50	11.45	-0.02	-0.17%	11.30	11.50	134549	15343	1.00%
2025-03-24	11.40	11.47	0.06	0.53%	11.34	11.52	161369	18447	1.20%
2025-03-21	11.49	11.41	-0.10	-0.87%	11.34	11.57	115675	13240	0.86%
2025-03-20	11.55	11.51	-0.05	-0.43%	11.45	11.60	83680	9650	0.62%
2025-03-19	11.52	11.56	0.02	0.17%	11.48	11.63	74542	8618	0.56%
2025-03-18	11.55	11.54	0.01	0.09%	11.46	11.59	82762	9539	0.62%
2025-03-17	11.65	11.53	-0.05	-0.43%	11.49	11.68	132430	15335	0.99%
2025-03-14	11.36	11.58	0.19	1.67%	11.35	11.60	163621	18830	1.22%
2025-03-13	11.32	11.39	0.08	0.71%	11.30	11.43	100586	11431	0.75%
2025-03-12	11.33	11.31	-0.01	-0.09%	11.29	11.42	106521	12085	0.79%
2025-03-11	11.25	11.32	0.05	0.44%	11.10	11.33	107526	12098	0.80%
2025-03-10	11.32	11.27	0.04	0.36%	11.20	11.37	96128	10843	0.72%
2025-03-07	11.21	11.23	-0.03	-0.27%	11.18	11.26	63587	7133	0.47%
2025-03-06	11.12	11.26	0.16	1.44%	11.03	11.28	112367	12565	0.84%
2025-03-05	11.24	11.10	-0.13	-1.16%	11.06	11.24	116931	12994	0.87%
2025-03-04	11.18	11.23	0.04	0.36%	11.16	11.27	70141	7874	0.52%
2025-03-03	11.21	11.19	-0.01	-0.09%	11.18	11.36	102170	11528	0.76%
2025-02-28	11.33	11.20	-0.14	-1.23%	11.17	11.41	116772	13170	0.87%
2025-02-27	11.29	11.34	0.04	0.35%	11.22	11.35	91635	10322	0.68%
2025-02-26	11.16	11.30	0.13	1.16%	11.15	11.34	128270	14423	0.96%
2025-02-25	11.27	11.17	-0.16	-1.41%	11.16	11.29	112414	12588	0.84%
2025-02-24	11.30	11.33	0.01	0.09%	11.25	11.43	111003	12606	0.83%
2025-02-21	11.30	11.32	0.05	0.44%	11.20	11.40	112731	12711	0.84%
2025-02-20	11.22	11.27	0.06	0.54%	11.17	11.37	106357	12001	0.79%
2025-02-19	11.30	11.21	-0.09	-0.80%	11.19	11.32	112181	12608	0.84%
2025-02-18	11.44	11.30	-0.16	-1.40%	11.23	11.47	115888	13137	0.86%
2025-02-17	11.55	11.46	-0.09	-0.78%	11.43	11.62	136911	15771	1.02%
2025-02-14	11.44	11.55	0.09	0.79%	11.42	11.61	108143	12468	0.81%
2025-02-13	11.53	11.46	-0.09	-0.78%	11.44	11.57	93095	10705	0.69%
2025-02-12	11.57	11.55	-0.07	-0.60%	11.42	11.63	95186	10961	0.71%
2025-02-11	11.69	11.62	-0.04	-0.34%	11.49	11.71	106779	12356	0.80%
2025-02-10	11.78	11.66	-0.10	-0.85%	11.66	11.89	148230	17393	1.11%
2025-02-07	11.70	11.76	0.00	0.00%	11.65	11.85	121568	14295	0.91%
2025-02-06	11.65	11.76	0.07	0.60%	11.52	11.76	100624	11698	0.75%
2025-02-05	11.81	11.69	-0.03	-0.26%	11.58	11.85	117364	13768	0.88%
2025-01-27	11.65	11.72	0.08	0.69%	11.65	11.90	112208	13214	0.84%
2025-01-24	11.50	11.64	0.11	0.95%	11.49	11.65	85224	9865	0.64%
2025-01-23	11.66	11.53	-0.03	-0.26%	11.53	11.73	86793	10083	0.65%
2025-01-22	11.59	11.56	-0.03	-0.26%	11.45	11.60	64744	7454	0.48%
2025-01-21	11.72	11.59	-0.13	-1.11%	11.56	11.81	81060	9436	0.60%
2025-01-20	11.67	11.72	0.24	2.09%	11.66	11.90	178331	20990	1.33%
2025-01-17	11.21	11.48	0.17	1.50%	11.21	11.54	92102	10514	0.69%
2025-01-16	11.49	11.31	-0.14	-1.22%	11.28	11.55	109062	12420	0.81%
2025-01-15	11.50	11.45	-0.04	-0.35%	11.30	11.53	90203	10307	0.67%
2025-01-14	11.14	11.49	0.35	3.14%	11.09	11.54	140259	15869	1.05%
2025-01-13	10.96	11.14	0.12	1.09%	10.92	11.17	97213	10781	0.72%
2025-01-10	11.12	11.02	-0.08	-0.72%	11.01	11.19	70847	7870	0.53%
2025-01-09	11.30	11.10	-0.25	-2.20%	11.10	11.33	109823	12307	0.82%
2025-01-08	11.50	11.35	-0.15	-1.30%	11.23	11.51	122140	13877	0.91%
2025-01-07	11.80	11.50	-0.33	-2.79%	11.44	11.81	144835	16707	1.08%
2025-01-06	11.59	11.83	0.26	2.25%	11.54	11.84	126367	14843	0.94%
2025-01-03	11.62	11.57	-0.05	-0.43%	11.52	11.83	107373	12529	0.80%
2025-01-02	11.94	11.62	-0.32	-2.68%	11.55	12.01	145563	17124	1.09%
2024-12-31	12.27	11.94	-0.34	-2.77%	11.94	12.33	126306	15244	0.94%
2024-12-30	12.32	12.28	-0.07	-0.57%	12.22	12.40	84162	10353	0.63%
2024-12-27	12.03	12.35	0.32	2.66%	11.95	12.42	165802	20318	1.24%
2024-12-26	12.09	12.03	-0.05	-0.41%	12.01	12.15	70576	8511	0.53%