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
2026-05-06	28.65	28.52	-0.14	-0.49%	28.38	28.66	65021	18523	1.18%
2026-04-30	28.66	28.66	-0.07	-0.24%	28.53	28.80	40621	11646	0.73%
2026-04-29	28.80	28.73	-0.03	-0.10%	28.62	28.85	50188	14419	0.91%
2026-04-28	28.51	28.76	0.20	0.70%	28.51	28.83	43739	12553	0.79%
2026-04-27	28.88	28.56	-0.32	-1.11%	28.50	28.88	53488	15325	0.97%
2026-04-24	28.79	28.88	0.05	0.17%	28.71	29.03	50059	14457	0.90%
2026-04-23	28.76	28.83	0.44	1.55%	28.70	29.27	105015	30413	1.90%
2026-04-22	28.58	28.39	-0.25	-0.87%	28.39	28.64	40082	11412	0.72%
2026-04-21	28.52	28.64	0.14	0.49%	28.47	28.68	35755	10219	0.65%
2026-04-20	28.64	28.50	-0.18	-0.63%	28.41	28.68	49658	14144	0.90%
2026-04-17	28.90	28.68	-0.31	-1.07%	28.63	28.90	51883	14900	0.94%
2026-04-16	29.22	28.99	-0.21	-0.72%	28.82	29.29	66998	19418	1.21%
2026-04-15	28.99	29.20	0.29	1.00%	28.96	29.40	76514	22352	1.38%
2026-04-14	28.76	28.91	0.20	0.70%	28.66	28.91	37889	10892	0.68%
2026-04-13	29.00	28.71	-0.37	-1.27%	28.65	29.00	46936	13484	0.85%
2026-04-10	29.00	29.08	0.11	0.38%	28.81	29.21	40229	11685	0.73%
2026-04-09	29.11	28.97	-0.26	-0.89%	28.96	29.39	52165	15201	0.94%
2026-04-08	29.30	29.23	0.12	0.41%	28.92	29.40	75244	21918	1.36%
2026-04-07	29.19	29.11	-0.08	-0.27%	28.85	29.23	40770	11856	0.74%
2026-04-03	29.20	29.19	-0.11	-0.38%	28.96	29.32	42520	12384	0.77%
2026-04-02	29.29	29.30	0.00	0.00%	29.15	29.50	61391	18005	1.11%
2026-04-01	29.74	29.30	0.00	0.00%	29.00	29.74	77235	22588	1.40%
2026-03-31	29.38	29.30	-0.05	-0.17%	29.30	29.78	60094	17761	1.09%
2026-03-30	28.70	29.35	0.42	1.45%	28.63	29.40	56210	16408	1.02%
2026-03-27	28.55	28.93	0.22	0.77%	28.51	29.06	41804	12059	0.76%
2026-03-26	28.75	28.71	-0.07	-0.24%	28.55	29.06	44825	12906	0.81%
2026-03-25	28.70	28.78	0.15	0.52%	28.52	28.81	45792	13133	0.83%
2026-03-24	28.40	28.63	0.57	2.03%	28.17	28.65	54428	15499	0.98%
2026-03-23	29.26	28.06	-1.35	-4.59%	27.99	29.26	108420	30812	1.96%
2026-03-20	29.24	29.41	0.13	0.44%	29.18	29.83	62247	18351	1.12%
2026-03-19	29.55	29.28	-0.41	-1.38%	29.15	29.67	49330	14472	0.89%
2026-03-18	29.82	29.69	-0.19	-0.64%	29.47	29.94	50513	14974	0.91%
2026-03-17	30.18	29.88	-0.29	-0.96%	29.87	30.34	45902	13803	0.83%
2026-03-16	30.46	30.17	-0.29	-0.95%	30.02	30.53	56705	17108	1.02%
2026-03-13	30.37	30.46	-0.04	-0.13%	30.22	30.63	54952	16684	0.99%
2026-03-12	30.55	30.50	-0.07	-0.23%	30.36	30.75	47427	14487	0.86%
2026-03-11	30.50	30.57	0.13	0.43%	30.17	30.64	63231	19256	1.14%
2026-03-10	30.02	30.44	0.42	1.40%	29.92	30.46	66851	20244	1.21%
2026-03-09	29.81	30.02	0.02	0.07%	29.78	30.34	89934	27080	1.63%
2026-03-06	29.50	30.00	0.42	1.42%	29.44	30.06	73799	22023	1.33%
2026-03-05	29.78	29.58	-0.20	-0.67%	29.45	29.87	69085	20460	1.25%
2026-03-04	29.86	29.78	-0.17	-0.57%	29.45	30.11	78353	23300	1.42%
2026-03-03	29.76	29.95	0.18	0.60%	29.66	30.38	121610	36578	2.20%
2026-03-02	29.18	29.77	0.49	1.67%	29.02	29.93	111968	33124	2.02%
2026-02-27	29.27	29.28	-0.01	-0.03%	29.19	29.31	24116	7058	0.44%
2026-02-26	29.20	29.29	0.08	0.27%	29.10	29.35	41246	12055	0.75%
2026-02-25	29.07	29.21	0.14	0.48%	29.04	29.38	43556	12751	0.79%
2026-02-24	29.05	29.07	0.15	0.52%	28.98	29.10	30987	9001	0.56%
2026-02-13	29.01	28.92	-0.06	-0.21%	28.90	29.21	31467	9136	0.57%
2026-02-12	29.18	28.98	-0.18	-0.62%	28.93	29.19	27448	7961	0.50%
2026-02-11	29.16	29.16	-0.04	-0.14%	29.13	29.24	31804	9280	0.57%
2026-02-10	29.20	29.20	0.05	0.17%	29.10	29.25	27173	7926	0.49%
2026-02-09	29.36	29.15	-0.08	-0.27%	29.10	29.40	47215	13773	0.85%
2026-02-06	29.17	29.23	0.10	0.34%	29.06	29.43	77783	22790	1.41%
2026-02-05	29.12	29.13	0.03	0.10%	29.09	29.38	59259	17306	1.07%
2026-02-04	28.89	29.10	0.21	0.73%	28.82	29.15	54781	15892	0.99%
2026-02-03	28.76	28.89	0.26	0.91%	28.58	28.93	51614	14855	0.93%
2026-02-02	29.01	28.63	-0.44	-1.51%	28.61	29.20	70973	20521	1.28%
2026-01-30	29.25	29.07	-0.18	-0.62%	28.97	29.47	61866	18079	1.12%
2026-01-29	29.24	29.25	-0.07	-0.24%	29.03	29.35	46695	13626	0.84%
2026-01-28	29.25	29.32	0.04	0.14%	29.11	29.41	47820	13995	0.86%
2026-01-27	29.52	29.28	-0.22	-0.75%	29.01	29.55	72111	21062	1.30%
2026-01-26	29.18	29.50	0.08	0.27%	29.12	29.58	87495	25707	1.58%