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
2025-09-15	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%
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%