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
2026-03-20	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%
2026-01-23	29.32	29.42	0.25	0.86%	29.17	29.54	99865	29278	1.80%
2026-01-22	28.96	29.17	0.19	0.66%	28.88	29.17	41866	12163	0.76%
2026-01-21	28.99	28.98	-0.02	-0.07%	28.86	29.02	38711	11197	0.70%
2026-01-20	28.85	29.00	0.12	0.42%	28.76	29.00	44235	12770	0.80%
2026-01-19	28.68	28.88	0.18	0.63%	28.64	28.90	38701	11150	0.70%
2026-01-16	28.90	28.70	-0.20	-0.69%	28.66	29.00	55251	15891	1.00%
2026-01-15	28.97	28.90	-0.08	-0.28%	28.86	29.07	37453	10842	0.68%
2026-01-14	29.41	28.98	-0.29	-0.99%	28.81	29.41	86655	25285	1.57%
2026-01-13	29.22	29.27	0.06	0.21%	29.19	29.53	67273	19744	1.22%
2026-01-12	29.15	29.21	0.08	0.27%	29.04	29.22	64056	18672	1.16%
2026-01-09	29.09	29.13	0.05	0.17%	28.96	29.17	50058	14565	0.90%
2026-01-08	28.93	29.08	0.09	0.31%	28.91	29.11	48504	14056	0.88%
2026-01-07	29.15	28.99	-0.15	-0.51%	28.97	29.19	43356	12607	0.78%
2026-01-06	29.00	29.14	0.09	0.31%	28.90	29.15	57607	16744	1.04%
2026-01-05	28.76	29.05	0.30	1.04%	28.65	29.28	60717	17576	1.10%
2025-12-31	28.62	28.75	0.02	0.07%	28.58	28.79	40177	11522	0.73%
2025-12-30	28.67	28.73	0.03	0.10%	28.60	28.85	26080	7495	0.47%
2025-12-29	28.87	28.70	-0.21	-0.73%	28.70	28.88	34540	9930	0.62%
2025-12-26	28.96	28.91	-0.05	-0.17%	28.83	29.02	29185	8443	0.53%
2025-12-25	28.87	28.96	0.08	0.28%	28.80	28.96	28118	8124	0.51%
2025-12-24	28.93	28.88	0.00	0.00%	28.74	28.96	29872	8613	0.54%
2025-12-23	29.00	28.88	-0.12	-0.41%	28.87	29.08	29720	8605	0.54%
2025-12-22	29.19	29.00	-0.20	-0.68%	28.97	29.24	38983	11325	0.70%
2025-12-19	29.29	29.20	0.02	0.07%	29.07	29.29	40537	11827	0.73%
2025-12-18	28.76	29.18	0.37	1.28%	28.72	29.28	45086	13127	0.81%
2025-12-17	28.66	28.81	0.12	0.42%	28.51	28.94	27436	7886	0.50%
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%