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
2025-09-16	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%
2025-09-05	29.45	29.52	0.11	0.37%	29.36	29.56	38172	11242	0.69%
2025-09-04	29.31	29.41	0.07	0.24%	29.22	29.50	43477	12754	0.79%
2025-09-03	29.50	29.34	-0.13	-0.44%	29.24	29.62	40949	12034	0.74%
2025-09-02	29.70	29.47	-0.24	-0.81%	29.41	29.94	59226	17539	1.07%
2025-09-01	29.57	29.71	0.11	0.37%	29.47	29.76	44105	13077	0.80%
2025-08-29	29.70	29.60	-0.12	-0.40%	29.56	29.89	67015	19923	1.21%
2025-08-28	29.89	29.72	-0.15	-0.50%	29.35	29.99	81167	24087	1.47%
2025-08-27	30.45	29.87	-0.54	-1.78%	29.84	30.49	80031	24111	1.45%
2025-08-26	30.40	30.41	-0.03	-0.10%	30.28	30.51	54638	16616	0.99%
2025-08-25	30.20	30.44	0.26	0.86%	30.16	30.45	77120	23348	1.39%
2025-08-22	30.19	30.18	0.03	0.10%	29.96	30.24	69352	20864	1.25%
2025-08-21	30.05	30.15	0.14	0.47%	29.93	30.27	83459	25135	1.51%
2025-08-20	29.84	30.01	0.18	0.60%	29.65	30.02	53888	16067	0.97%
2025-08-19	29.91	29.83	-0.04	-0.13%	29.77	30.12	64510	19306	1.17%
2025-08-18	29.74	29.87	0.14	0.47%	29.73	30.06	90169	26922	1.63%
2025-08-15	29.62	29.73	0.09	0.30%	29.56	29.81	55097	16355	1.00%
2025-08-14	29.90	29.64	-0.19	-0.64%	29.57	30.05	49717	14815	0.90%
2025-08-13	29.82	29.83	0.00	0.00%	29.73	29.93	50788	15146	0.92%
2025-08-12	29.97	29.83	-0.14	-0.47%	29.72	30.21	53555	16056	0.97%
2025-08-11	29.82	29.97	0.16	0.54%	29.75	30.02	34362	10261	0.62%
2025-08-08	29.70	29.81	0.09	0.30%	29.62	29.88	24103	7176	0.44%
2025-08-07	29.89	29.72	-0.16	-0.54%	29.68	30.00	32971	9824	0.60%
2025-08-06	30.05	29.88	-0.17	-0.57%	29.79	30.09	37032	11074	0.67%
2025-08-05	29.95	30.05	0.01	0.03%	29.90	30.08	32402	9721	0.59%
2025-08-04	29.70	30.04	0.22	0.74%	29.49	30.40	56452	16859	1.02%
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%