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
2026-05-29	9.08	9.28	0.23	2.54%	9.03	9.29	81725	7515	0.61%
2026-05-28	9.04	9.05	-0.02	-0.22%	8.97	9.10	33570	3037	0.25%
2026-05-27	9.11	9.07	-0.04	-0.44%	8.95	9.13	55691	5016	0.42%
2026-05-26	9.03	9.11	0.11	1.22%	8.93	9.13	47583	4296	0.35%
2026-05-25	9.08	9.00	-0.08	-0.88%	8.97	9.13	59683	5387	0.45%
2026-05-22	9.12	9.08	-0.03	-0.33%	9.04	9.17	40120	3650	0.30%
2026-05-21	9.17	9.11	-0.06	-0.65%	9.08	9.24	50157	4601	0.37%
2026-05-20	9.20	9.17	-0.03	-0.33%	9.11	9.24	37196	3404	0.28%
2026-05-19	9.10	9.20	0.07	0.77%	9.10	9.22	39316	3605	0.29%
2026-05-18	9.26	9.13	-0.13	-1.40%	9.04	9.27	85921	7839	0.64%
2026-05-15	9.39	9.26	-0.14	-1.49%	9.26	9.40	83812	7813	0.62%
2026-05-14	9.47	9.40	-0.06	-0.63%	9.37	9.47	80858	7606	0.60%
2026-05-13	9.55	9.46	-0.09	-0.94%	9.41	9.58	128550	12169	0.96%
2026-05-12	9.66	9.55	-0.08	-0.83%	9.54	9.68	79763	7669	0.59%
2026-05-11	9.52	9.63	0.02	0.21%	9.52	9.63	88372	8460	0.66%
2026-05-08	9.64	9.61	-0.03	-0.31%	9.58	9.68	80357	7727	0.60%
2026-05-07	9.61	9.64	0.01	0.10%	9.58	9.67	56335	5418	0.42%
2026-05-06	9.59	9.63	0.04	0.42%	9.57	9.64	72047	6925	0.54%
2026-04-30	9.59	9.59	-0.01	-0.10%	9.45	9.60	88113	8409	0.66%
2026-04-29	9.53	9.60	0.04	0.42%	9.53	9.63	57900	5553	0.43%
2026-04-28	9.58	9.56	-0.03	-0.31%	9.50	9.66	96392	9213	0.72%
2026-04-27	9.73	9.59	-0.12	-1.24%	9.58	9.73	87982	8457	0.66%
2026-04-24	9.75	9.71	-0.06	-0.61%	9.68	9.76	67602	6564	0.50%
2026-04-23	9.76	9.77	0.01	0.10%	9.69	9.78	72119	7024	0.54%
2026-04-22	9.71	9.76	0.01	0.10%	9.71	9.77	58417	5690	0.44%
2026-04-21	9.73	9.75	0.02	0.21%	9.71	9.80	64947	6336	0.48%
2026-04-20	9.83	9.73	-0.08	-0.82%	9.70	9.84	101068	9847	0.75%
2026-04-17	9.88	9.81	-0.11	-1.11%	9.74	9.89	88971	8712	0.66%
2026-04-16	9.96	9.92	-0.08	-0.80%	9.87	9.99	93136	9232	0.69%
2026-04-15	9.87	10.00	0.19	1.94%	9.79	10.05	186211	18504	1.39%
2026-04-14	9.84	9.81	-0.02	-0.20%	9.71	9.87	133623	13057	1.00%
2026-04-13	9.80	9.83	-0.57	-5.48%	9.68	9.94	316204	30908	2.36%
2026-04-10	10.41	10.40	0.04	0.39%	10.35	10.53	83845	8745	0.63%
2026-04-09	10.53	10.36	-0.21	-1.99%	10.33	10.68	123570	12943	0.92%
2026-04-08	10.65	10.57	0.06	0.57%	10.47	10.68	146527	15468	1.09%
2026-04-07	10.62	10.51	-0.03	-0.28%	10.29	10.63	108724	11403	0.81%
2026-04-03	10.70	10.54	-0.17	-1.59%	10.51	10.72	106180	11227	0.79%
2026-04-02	10.73	10.71	-0.04	-0.37%	10.67	10.83	139260	14957	1.04%
2026-04-01	10.69	10.75	0.14	1.32%	10.52	10.80	151097	16184	1.13%
2026-03-31	10.69	10.61	-0.09	-0.84%	10.57	10.87	122847	13115	0.92%
2026-03-30	10.30	10.70	0.34	3.28%	10.30	10.72	187302	19840	1.40%
2026-03-27	10.06	10.36	0.24	2.37%	10.03	10.38	105409	10803	0.79%
2026-03-26	10.07	10.12	0.02	0.20%	10.05	10.23	96152	9743	0.72%
2026-03-25	10.01	10.10	0.13	1.30%	9.96	10.14	105894	10660	0.79%
2026-03-24	9.96	9.97	0.14	1.42%	9.78	9.99	102525	10153	0.76%
2026-03-23	10.37	9.83	-0.59	-5.66%	9.72	10.37	217174	21693	1.62%
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%