国邦医药 (605507) - 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
2026-09-16	17.91	17.76	0.03	0.17%	17.46	18.35	346903	61966	4.43%
2026-09-15	16.25	17.73	1.61	9.99%	16.25	17.73	274253	47369	3.51%
2026-09-14	15.82	16.12	0.43	2.74%	15.70	16.24	49241	7888	0.63%
2026-09-11	16.11	15.69	-0.35	-2.18%	15.68	16.17	38471	6084	0.49%
2026-09-10	15.72	16.04	0.35	2.23%	15.51	16.06	50385	7982	0.64%
2026-09-09	15.51	15.69	0.18	1.16%	15.46	15.76	30373	4758	0.39%
2026-09-08	15.42	15.51	0.10	0.65%	15.39	15.61	25636	3983	0.33%
2026-09-07	15.59	15.41	-0.17	-1.09%	15.28	15.66	34115	5254	0.44%
2026-09-04	15.45	15.58	0.19	1.23%	15.32	15.71	47761	7414	0.61%
2026-09-03	15.51	15.39	-0.11	-0.71%	15.35	15.57	17259	2661	0.22%
2026-09-02	15.40	15.50	0.06	0.39%	15.23	15.56	27088	4177	0.35%
2026-09-01	14.99	15.44	0.42	2.80%	14.95	15.52	59680	9144	0.76%
2026-08-31	15.28	15.02	-0.30	-1.96%	14.91	15.28	63981	9635	0.82%
2026-08-28	15.36	15.32	-0.06	-0.39%	15.25	15.38	24815	3799	0.32%
2026-08-27	15.39	15.38	0.00	0.00%	15.20	15.49	41038	6286	0.52%
2026-08-26	15.36	15.38	-0.01	-0.06%	15.30	15.73	46054	7144	0.59%
2026-08-25	15.36	15.39	0.01	0.07%	15.29	15.54	29285	4517	0.37%
2026-08-24	15.58	15.38	-0.20	-1.28%	15.16	15.58	61323	9397	0.78%
2026-08-21	15.91	15.58	-0.42	-2.63%	15.23	15.94	72224	11210	0.92%
2026-08-20	15.79	16.00	0.29	1.85%	15.79	16.25	66773	10746	0.85%
2026-08-19	15.72	15.71	-0.03	-0.19%	15.64	15.93	46147	7284	0.59%
2026-08-18	15.45	15.74	0.16	1.03%	15.45	15.90	58642	9232	0.75%
2026-08-17	15.48	15.58	0.05	0.32%	15.08	15.85	74032	11482	0.95%
2026-08-14	15.66	15.53	-0.17	-1.08%	15.38	15.71	40598	6308	0.52%
2026-08-13	15.61	15.70	0.06	0.38%	15.31	15.93	94972	14799	1.21%
2026-08-12	15.81	15.64	-0.17	-1.08%	15.58	15.95	57430	9017	0.73%
2026-08-11	15.92	15.81	-0.11	-0.69%	15.79	16.24	49972	7975	0.64%
2026-08-10	16.18	15.92	-0.28	-1.73%	15.87	16.69	86276	13968	1.10%
2026-08-07	15.40	16.20	0.83	5.40%	15.35	16.29	158385	25310	2.02%
2026-08-06	15.93	15.37	-0.53	-3.33%	15.34	15.93	78870	12226	1.01%
2026-08-05	16.15	15.90	-0.25	-1.55%	15.62	16.17	99432	15688	1.27%
2026-08-04	16.16	16.15	0.13	0.81%	16.00	16.27	46484	7502	0.59%
2026-08-03	16.00	16.02	-0.22	-1.35%	15.43	16.39	61523	9829	0.79%
2026-07-31	16.20	16.24	-0.06	-0.37%	16.01	16.36	58535	9481	0.75%
2026-07-30	16.18	16.30	0.01	0.06%	16.03	16.48	47208	7689	0.60%
2026-07-29	15.48	16.29	0.77	4.96%	15.48	16.40	92808	15049	1.19%
2026-07-28	15.77	15.52	-0.26	-1.65%	15.29	15.78	64758	10025	0.83%
2026-07-27	15.53	15.78	0.25	1.61%	15.48	15.92	53837	8467	0.69%
2026-07-24	15.99	15.53	-0.59	-3.66%	15.51	16.15	48466	7652	0.62%
2026-07-23	16.10	16.12	-0.15	-0.92%	15.68	16.25	91200	14535	1.17%
2026-07-22	16.07	16.27	0.09	0.56%	15.63	16.27	126392	20221	1.62%
2026-07-21	16.68	16.18	-0.57	-3.40%	16.12	16.89	98684	16215	1.26%
2026-07-20	16.00	16.75	0.75	4.69%	15.85	16.78	126565	20888	1.62%
2026-07-17	16.41	16.00	-0.41	-2.50%	15.87	16.48	120560	19531	1.54%
2026-07-16	15.78	16.41	0.72	4.59%	15.56	16.53	126329	20459	1.61%
2026-07-15	15.40	15.69	0.29	1.88%	15.33	15.92	69651	10933	0.89%
2026-07-14	15.00	15.40	0.33	2.19%	14.88	15.55	56972	8725	0.73%
2026-07-13	14.95	15.07	-0.01	-0.07%	14.90	15.33	55227	8344	0.71%
2026-07-10	14.70	15.08	0.33	2.24%	14.56	15.29	51620	7750	0.66%
2026-07-09	15.11	14.75	-0.40	-2.64%	14.75	15.45	51341	7713	0.66%
2026-07-08	15.40	15.15	-0.18	-1.17%	15.05	15.58	32324	4929	0.41%
2026-07-07	15.88	15.33	-0.60	-3.77%	15.26	15.88	42182	6510	0.54%
2026-07-06	15.75	15.93	0.17	1.08%	15.50	16.12	54760	8692	0.70%
2026-07-03	15.60	15.76	0.08	0.51%	15.53	15.95	30196	4747	0.39%
2026-07-02	15.47	15.68	0.29	1.88%	15.40	15.82	52742	8235	0.67%
2026-07-01	14.82	15.39	0.59	3.99%	14.60	15.44	54587	8253	0.70%
2026-06-30	15.53	14.80	-0.77	-4.95%	14.75	15.70	57117	8608	0.73%
2026-06-29	14.57	15.57	0.87	5.92%	14.34	15.77	83611	12823	1.07%
2026-06-26	15.04	14.70	-0.30	-2.00%	14.66	15.17	44784	6655	0.57%
2026-06-25	14.96	15.00	-0.05	-0.33%	14.80	15.29	33562	5044	0.43%
2026-06-24	15.55	15.05	-0.15	-0.99%	15.01	15.74	49513	7564	0.63%
2026-06-23	15.15	15.20	-0.09	-0.59%	15.15	15.64	39884	6151	0.51%
2026-06-22	15.22	15.29	0.07	0.46%	14.96	15.32	37291	5649	0.48%
2026-06-18	15.31	15.22	-0.09	-0.59%	15.05	15.35	33573	5100	0.43%
2026-06-17	15.65	15.31	-0.31	-1.98%	15.25	15.68	30275	4660	0.39%
2026-06-16	15.95	15.62	-0.37	-2.31%	15.58	15.99	49031	7706	0.63%
2026-06-15	16.19	15.99	-0.19	-1.17%	15.87	16.47	48576	7796	0.62%
2026-06-12	15.90	16.18	0.29	1.83%	15.80	16.52	73217	11923	0.94%
2026-06-11	16.13	15.89	-0.26	-1.61%	15.72	16.19	39160	6220	0.50%
2026-06-10	15.27	16.15	0.79	5.14%	15.21	16.17	72164	11414	0.92%
2026-06-09	15.69	15.36	-0.34	-2.17%	15.34	15.75	46551	7220	0.60%
2026-06-08	15.82	15.70	-0.20	-1.26%	15.53	15.99	38865	6102	0.50%