国药股份 (600511) - 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
2025-08-01	29.47	29.82	0.37	1.26%	29.46	29.87	56047	16658	1.01%
2025-07-31	30.01	29.45	-0.52	-1.74%	29.40	30.06	68595	20351	1.24%
2025-07-30	29.86	29.97	0.12	0.40%	29.71	30.51	84805	25630	1.53%
2025-07-29	29.90	29.85	-0.07	-0.23%	29.66	29.98	35946	10710	0.65%
2025-07-28	29.92	29.92	0.01	0.03%	29.76	30.12	42926	12839	0.78%
2025-07-25	30.27	29.91	-0.28	-0.93%	29.90	30.44	46637	14066	0.84%
2025-07-24	30.08	30.19	0.23	0.77%	29.95	30.25	43810	13182	0.79%
2025-07-23	30.11	29.96	-0.19	-0.63%	29.88	30.33	39866	12015	0.72%
2025-07-22	29.95	30.15	0.22	0.74%	29.89	30.20	36378	10934	0.66%
2025-07-21	29.88	29.93	0.05	0.17%	29.78	30.02	40760	12197	0.74%
2025-07-18	29.77	29.88	0.15	0.50%	29.66	29.89	32783	9764	0.59%
2025-07-17	29.72	29.73	0.05	0.17%	29.60	29.78	32830	9749	0.59%
2025-07-16	29.30	29.68	0.30	1.02%	29.30	29.69	45435	13445	0.82%
2025-07-15	29.42	29.38	-0.05	-0.17%	29.10	29.52	39420	11530	0.71%
2025-07-14	29.46	29.43	-0.03	-0.10%	29.40	29.65	31473	9286	0.57%
2025-07-11	29.37	29.46	0.14	0.48%	29.27	29.54	53797	15833	0.97%
2025-07-10	29.08	29.32	0.26	0.89%	29.08	29.36	39959	11700	0.72%
2025-07-09	29.06	29.06	0.00	0.00%	28.97	29.18	34254	9970	0.62%
2025-07-08	28.97	29.06	0.10	0.35%	28.90	29.14	46403	13469	0.84%
2025-07-07	29.03	28.96	-0.14	-0.48%	28.93	29.18	23059	6688	0.42%
2025-07-04	29.03	29.10	0.07	0.24%	28.96	29.18	28387	8253	0.51%
2025-07-03	28.97	29.03	0.03	0.10%	28.93	29.14	41324	11994	0.75%
2025-07-02	29.12	29.00	-0.01	-0.03%	28.88	29.17	38133	11050	0.69%
2025-07-01	29.16	29.01	-0.15	-0.51%	28.85	29.20	36920	10715	0.67%
2025-06-30	29.19	29.16	-0.03	-0.10%	28.84	29.27	35502	10302	0.64%
2025-06-27	29.10	29.19	0.10	0.34%	29.03	29.44	41676	12183	0.75%
2025-06-26	29.07	29.09	0.04	0.14%	28.88	29.20	30485	8853	0.55%
2025-06-25	28.93	29.05	0.14	0.48%	28.81	29.05	32808	9485	0.59%
2025-06-24	28.65	28.91	0.26	0.91%	28.65	28.91	30737	8853	0.56%
2025-06-23	28.89	28.65	-0.34	-1.17%	28.51	29.10	42228	12093	0.76%
2025-06-20	28.77	28.99	0.24	0.83%	28.67	29.05	35875	10383	0.65%
2025-06-19	28.78	28.75	-0.05	-0.17%	28.58	28.91	26661	7657	0.48%
2025-06-18	28.86	28.80	-0.06	-0.21%	28.65	28.92	37494	10795	0.68%
2025-06-17	29.84	29.66	-0.11	-0.37%	29.46	29.96	56249	16657	1.02%
2025-06-16	30.46	29.77	-0.57	-1.88%	29.71	30.50	68388	20472	1.24%
2025-06-13	30.85	30.34	-0.52	-1.69%	30.34	30.92	63121	19330	1.14%
2025-06-12	30.65	30.86	0.21	0.69%	30.60	31.00	42666	13149	0.77%
2025-06-11	31.06	30.65	-0.46	-1.48%	30.60	31.20	54130	16670	0.98%
2025-06-10	31.42	31.11	-0.10	-0.32%	30.86	31.55	46750	14597	0.84%
2025-06-09	30.48	31.21	0.70	2.29%	30.48	31.49	70254	21869	1.27%
2025-06-06	30.51	30.51	-0.06	-0.20%	30.44	30.64	17157	5238	0.31%
2025-06-05	30.82	30.57	-0.25	-0.81%	30.44	30.94	24525	7507	0.44%
2025-06-04	30.65	30.82	0.07	0.23%	30.56	30.89	27985	8597	0.51%
2025-06-03	30.05	30.75	0.74	2.47%	30.00	30.82	53535	16406	0.97%
2025-05-30	30.15	30.01	-0.04	-0.13%	29.98	30.30	27705	8349	0.50%
2025-05-29	30.00	30.05	-0.01	-0.03%	29.83	30.09	21931	6578	0.40%
2025-05-28	29.70	30.06	0.29	0.97%	29.63	30.38	44929	13495	0.81%
2025-05-27	29.83	29.77	-0.09	-0.30%	29.66	30.04	34291	10220	0.62%
2025-05-26	30.60	29.86	-0.84	-2.74%	29.84	30.75	46715	14078	0.84%
2025-05-23	30.49	30.70	0.20	0.66%	30.46	30.98	45375	13978	0.82%
2025-05-22	30.68	30.50	-0.29	-0.94%	30.21	30.78	35890	10945	0.65%
2025-05-21	30.35	30.79	0.42	1.38%	30.29	30.87	52953	16268	0.96%
2025-05-20	29.95	30.37	0.50	1.67%	29.85	30.47	53610	16217	0.97%
2025-05-19	30.00	29.87	-0.10	-0.33%	29.76	30.08	24386	7289	0.44%
2025-05-16	29.93	29.97	0.05	0.17%	29.85	30.04	23976	7179	0.43%
2025-05-15	29.97	29.92	-0.01	-0.03%	29.86	30.12	28219	8462	0.51%
2025-05-14	29.76	29.93	0.15	0.50%	29.55	29.96	39169	11656	0.71%
2025-05-13	29.80	29.78	0.06	0.20%	29.71	29.86	28163	8386	0.51%
2025-05-12	29.80	29.72	-0.06	-0.20%	29.58	29.95	24933	7400	0.45%
2025-05-09	29.46	29.78	0.31	1.05%	29.40	29.84	48134	14312	0.87%
2025-05-08	29.64	29.47	-0.27	-0.91%	29.25	29.75	43095	12713	0.78%
2025-05-07	29.74	29.74	0.19	0.64%	29.50	29.80	42001	12453	0.76%
2025-05-06	29.02	29.55	0.56	1.93%	28.96	29.76	54280	15966	0.98%
2025-04-30	28.97	28.99	0.03	0.10%	28.88	29.08	20494	5943	0.37%
2025-04-29	28.88	28.96	0.07	0.24%	28.72	29.04	21316	6165	0.39%
2025-04-28	29.45	28.89	-0.49	-1.67%	28.75	29.45	42670	12388	0.77%
2025-04-25	29.40	29.38	0.00	0.00%	29.25	29.72	32539	9572	0.59%
2025-04-24	29.46	29.38	-0.08	-0.27%	29.22	29.58	23786	7001	0.43%