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
2026-08-07	27.28	27.53	0.17	0.62%	27.16	27.56	46608	12777	0.84%
2026-08-06	27.56	27.36	-0.19	-0.69%	27.16	27.69	46144	12617	0.83%
2026-08-05	28.00	27.55	-0.45	-1.61%	27.31	28.10	68583	18909	1.24%
2026-08-04	28.44	28.00	-0.46	-1.62%	28.00	28.50	44457	12504	0.80%
2026-08-03	28.15	28.46	0.16	0.57%	28.10	28.63	54222	15383	0.98%
2026-07-31	27.98	28.30	0.18	0.64%	27.70	28.34	58617	16404	1.06%
2026-07-30	27.76	28.12	0.37	1.33%	27.65	28.22	62284	17436	1.13%
2026-07-29	27.18	27.75	0.55	2.02%	27.18	27.92	58341	16182	1.05%
2026-07-28	27.18	27.20	-0.07	-0.26%	26.97	27.39	37010	10024	0.67%
2026-07-27	27.01	27.27	0.18	0.66%	26.93	27.49	41025	11186	0.74%
2026-07-24	27.40	27.09	-0.31	-1.13%	27.03	27.64	37566	10269	0.68%
2026-07-23	27.41	27.40	-0.15	-0.54%	27.28	27.75	40773	11193	0.74%
2026-07-22	27.79	27.55	-0.23	-0.83%	27.24	27.85	64501	17739	1.17%
2026-07-21	27.85	27.78	-0.07	-0.25%	27.75	28.53	94172	26497	1.70%
2026-07-20	27.71	27.85	0.29	1.05%	27.57	28.17	91588	25545	1.66%
2026-07-17	28.04	27.56	-0.57	-2.03%	27.56	28.32	73274	20467	1.32%
2026-07-16	28.12	28.13	0.13	0.46%	27.70	28.25	72020	20192	1.30%
2026-07-15	27.57	28.00	0.34	1.23%	27.41	28.07	60785	16971	1.10%
2026-07-14	27.24	27.66	0.47	1.73%	26.97	27.85	68415	18901	1.24%
2026-07-13	26.89	27.19	0.33	1.23%	26.80	27.29	47021	12768	0.85%
2026-07-10	26.72	26.86	0.06	0.22%	26.45	27.00	32988	8830	0.60%
2026-07-09	26.92	26.80	-0.15	-0.56%	26.61	27.09	26289	7047	0.48%
2026-07-08	26.92	26.95	0.03	0.11%	26.59	27.20	28108	7581	0.51%
2026-07-07	27.41	26.92	-0.48	-1.75%	26.82	27.46	31716	8564	0.57%
2026-07-06	26.80	27.40	0.46	1.71%	26.70	27.56	55091	15029	1.00%
2026-07-03	26.54	26.94	0.43	1.62%	26.53	27.01	37995	10196	0.69%
2026-07-02	26.10	26.51	0.39	1.49%	25.96	26.71	43573	11479	0.79%
2026-07-01	25.86	26.12	0.08	0.31%	25.68	26.19	34667	9014	0.63%
2026-06-30	26.37	26.04	-0.43	-1.62%	25.63	26.37	42384	10975	0.77%
2026-06-29	25.61	26.47	0.77	3.00%	25.11	26.50	47582	12370	0.86%
2026-06-26	26.39	25.70	-0.85	-3.20%	25.66	26.52	36082	9358	0.65%
2026-06-25	26.60	26.55	-0.12	-0.45%	26.03	26.68	37861	9970	0.68%
2026-06-24	27.61	26.67	-0.76	-2.77%	26.67	27.68	43077	11652	0.78%
2026-06-23	27.10	27.43	0.33	1.22%	27.05	27.67	53940	14817	0.97%
2026-06-22	27.01	27.10	-0.09	-0.33%	26.36	27.29	46900	12611	0.85%
2026-06-18	27.16	27.19	0.05	0.18%	26.55	27.24	38071	10299	0.69%
2026-06-17	27.80	27.94	0.04	0.14%	27.78	28.09	41925	11721	0.76%
2026-06-16	27.95	27.90	-0.10	-0.36%	27.63	28.02	37135	10336	0.67%
2026-06-15	27.76	28.00	0.15	0.54%	27.73	28.13	48770	13630	0.88%
2026-06-12	27.62	27.85	0.31	1.13%	27.20	27.88	56282	15613	1.02%
2026-06-11	27.49	27.54	0.07	0.25%	27.30	27.62	33672	9252	0.61%
2026-06-10	26.98	27.47	0.41	1.52%	26.95	27.62	44534	12179	0.80%
2026-06-09	26.68	27.06	0.37	1.39%	26.43	27.16	40683	10945	0.74%
2026-06-08	26.41	26.69	0.01	0.04%	26.18	26.84	51765	13711	0.94%
2026-06-05	26.76	26.68	-0.01	-0.04%	26.65	27.07	33629	9039	0.61%
2026-06-04	27.11	26.69	-0.44	-1.62%	26.59	27.26	34457	9245	0.62%
2026-06-03	27.41	27.13	-0.29	-1.06%	27.02	27.41	31184	8464	0.56%
2026-06-02	27.28	27.42	0.04	0.15%	27.27	27.74	37846	10402	0.68%
2026-06-01	27.47	27.38	-0.19	-0.69%	27.10	27.48	50542	13778	0.91%
2026-05-29	26.92	27.57	0.90	3.37%	26.90	27.87	85759	23647	1.55%
2026-05-28	26.75	26.67	-0.13	-0.49%	26.61	26.96	30319	8121	0.55%
2026-05-27	26.87	26.80	-0.09	-0.33%	26.42	26.90	39934	10656	0.72%
2026-05-26	26.97	26.89	-0.10	-0.37%	26.68	27.03	38598	10352	0.70%
2026-05-25	27.10	26.99	-0.08	-0.30%	26.89	27.15	29752	8030	0.54%
2026-05-22	27.17	27.07	-0.02	-0.07%	27.00	27.28	25821	7001	0.47%
2026-05-21	27.30	27.09	-0.23	-0.84%	27.08	27.54	27771	7583	0.50%
2026-05-20	27.54	27.32	-0.30	-1.09%	27.18	27.61	37048	10116	0.67%
2026-05-19	27.50	27.62	0.13	0.47%	27.46	27.65	23531	6484	0.43%
2026-05-18	27.84	27.49	-0.36	-1.29%	27.34	27.91	43402	11961	0.78%
2026-05-15	28.03	27.85	-0.24	-0.85%	27.75	28.17	42942	12013	0.78%
2026-05-14	28.25	28.09	-0.23	-0.81%	28.02	28.27	43109	12116	0.78%
2026-05-13	28.48	28.32	-0.15	-0.53%	28.25	28.55	55186	15633	1.00%
2026-05-12	28.48	28.47	-0.08	-0.28%	28.44	28.62	36479	10402	0.66%
2026-05-11	28.45	28.55	0.12	0.42%	28.32	28.63	47683	13581	0.86%
2026-05-08	28.58	28.43	-0.15	-0.52%	28.38	28.63	47476	13507	0.86%
2026-05-07	28.51	28.58	0.06	0.21%	28.44	28.73	47689	13598	0.86%
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%