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
2025-12-16	28.96	28.69	-0.27	-0.93%	28.58	28.98	34048	9785	0.62%
2025-12-15	28.86	28.96	0.03	0.10%	28.64	29.11	37294	10781	0.67%
2025-12-12	28.92	28.93	0.01	0.03%	28.80	28.98	35542	10273	0.64%
2025-12-11	29.03	28.92	-0.11	-0.38%	28.87	29.10	22732	6583	0.41%
2025-12-10	28.89	29.03	0.15	0.52%	28.80	29.07	28730	8311	0.52%
2025-12-09	29.15	28.88	-0.31	-1.06%	28.88	29.19	31869	9238	0.58%
2025-12-08	29.26	29.19	-0.04	-0.14%	29.15	29.42	44181	12933	0.80%
2025-12-05	29.32	29.23	-0.09	-0.31%	29.02	29.39	32950	9609	0.60%
2025-12-04	29.45	29.32	-0.13	-0.44%	29.26	29.54	29430	8645	0.53%
2025-12-03	29.19	29.45	0.32	1.10%	29.13	29.69	63669	18752	1.15%
2025-12-02	29.10	29.13	0.03	0.10%	29.01	29.21	30167	8781	0.55%
2025-12-01	28.92	29.10	0.20	0.69%	28.90	29.12	34635	10057	0.63%
2025-11-28	28.86	28.90	0.01	0.03%	28.79	28.93	30464	8793	0.55%
2025-11-27	29.05	28.89	-0.14	-0.48%	28.87	29.06	32533	9420	0.59%
2025-11-26	28.92	29.03	0.11	0.38%	28.85	29.23	48629	14133	0.88%
2025-11-25	28.90	28.92	0.10	0.35%	28.84	29.02	43688	12644	0.79%
2025-11-24	28.95	28.82	-0.02	-0.07%	28.77	29.09	45099	13021	0.82%
2025-11-21	29.25	28.84	-0.49	-1.67%	28.78	29.38	65135	18884	1.18%
2025-11-20	29.41	29.33	-0.04	-0.14%	29.30	29.54	39547	11631	0.71%
2025-11-19	29.61	29.37	-0.33	-1.11%	29.28	29.79	53433	15748	0.97%
2025-11-18	29.89	29.70	-0.18	-0.60%	29.59	29.96	46469	13806	0.84%
2025-11-17	30.52	29.88	-0.63	-2.06%	29.86	30.62	72784	21904	1.32%
2025-11-14	30.75	30.51	-0.15	-0.49%	30.50	31.10	71043	21885	1.28%
2025-11-13	30.89	30.66	-0.08	-0.26%	30.46	31.00	82457	25262	1.49%
2025-11-12	30.29	30.74	0.45	1.49%	30.29	31.18	115772	35580	2.09%
2025-11-11	30.26	30.29	0.00	0.00%	30.10	30.35	53951	16313	0.97%
2025-11-10	29.96	30.29	0.38	1.27%	29.93	30.30	76438	23061	1.38%
2025-11-07	29.61	29.91	0.22	0.74%	29.61	29.97	70627	21114	1.28%
2025-11-06	29.62	29.69	0.07	0.24%	29.56	29.81	51936	15431	0.94%
2025-11-05	29.51	29.62	-0.05	-0.17%	29.48	29.67	31122	9212	0.56%
2025-11-04	29.80	29.67	-0.18	-0.60%	29.58	29.84	45863	13616	0.83%
2025-11-03	29.70	29.85	0.07	0.24%	29.64	29.90	65810	19620	1.19%
2025-10-31	29.90	29.78	0.08	0.27%	29.50	29.99	75725	22493	1.37%
2025-10-30	29.62	29.70	0.09	0.30%	29.55	29.88	68761	20430	1.24%
2025-10-29	29.55	29.61	-0.07	-0.24%	29.34	29.72	47333	13962	0.86%
2025-10-28	29.66	29.68	0.03	0.10%	29.59	29.81	45264	13429	0.82%
2025-10-27	29.57	29.65	0.08	0.27%	29.41	29.80	61138	18121	1.10%
2025-10-24	29.63	29.57	-0.21	-0.71%	29.50	29.87	64826	19201	1.17%
2025-10-23	29.70	29.78	-0.11	-0.37%	29.55	30.10	81450	24269	1.47%
2025-10-22	29.38	29.89	1.08	3.75%	29.38	30.25	180470	53866	3.26%
2025-10-21	28.66	28.81	0.18	0.63%	28.63	28.86	24022	6913	0.43%
2025-10-20	28.72	28.63	0.00	0.00%	28.55	28.75	36726	10513	0.66%
2025-10-17	28.85	28.63	-0.31	-1.07%	28.58	29.00	37544	10812	0.68%
2025-10-16	28.90	28.94	0.04	0.14%	28.81	29.07	38377	11102	0.69%
2025-10-15	28.89	28.90	0.01	0.03%	28.82	29.06	37981	10991	0.69%
2025-10-14	28.70	28.89	0.20	0.70%	28.62	29.05	52764	15232	0.95%
2025-10-13	28.53	28.69	-0.12	-0.42%	28.47	28.74	42783	12239	0.77%
2025-10-10	28.72	28.81	0.00	0.00%	28.68	28.96	52943	15271	0.96%
2025-10-09	28.59	28.81	0.21	0.73%	28.46	28.83	38962	11164	0.70%
2025-09-30	28.83	28.60	-0.28	-0.97%	28.59	28.87	42585	12216	0.77%
2025-09-29	28.74	28.88	0.15	0.52%	28.51	28.91	31394	9017	0.57%
2025-09-26	28.64	28.73	-0.02	-0.07%	28.51	28.78	35087	10045	0.63%
2025-09-25	29.09	28.75	-0.38	-1.30%	28.68	29.10	67561	19458	1.22%
2025-09-24	29.02	29.13	0.02	0.07%	29.02	29.17	27156	7902	0.49%
2025-09-23	29.03	29.11	0.09	0.31%	28.75	29.14	47467	13721	0.86%
2025-09-22	29.20	29.02	-0.08	-0.27%	28.97	29.31	33370	9714	0.60%
2025-09-19	29.36	29.10	-0.45	-1.52%	29.09	29.45	52058	15203	0.94%
2025-09-18	29.39	29.55	0.21	0.72%	29.18	29.89	81286	23996	1.47%
2025-09-17	29.18	29.34	0.16	0.55%	29.12	29.40	31411	9200	0.57%
2025-09-16	29.34	29.18	-0.16	-0.55%	29.12	29.39	35665	10420	0.64%
2025-09-15	29.44	29.34	-0.10	-0.34%	29.26	29.46	36988	10849	0.67%
2025-09-12	29.63	29.44	-0.19	-0.64%	29.40	29.68	42196	12440	0.76%
2025-09-11	29.50	29.63	0.11	0.37%	29.30	29.66	42550	12541	0.77%
2025-09-10	29.65	29.52	-0.18	-0.61%	29.46	29.72	33107	9778	0.60%
2025-09-09	29.82	29.70	-0.08	-0.27%	29.53	29.90	36267	10765	0.66%
2025-09-08	29.52	29.78	0.26	0.88%	29.43	29.82	46095	13673	0.83%