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
2026-05-15	23.52	23.30	-0.24	-1.02%	23.23	23.78	33681	7905	0.60%
2026-05-14	23.71	23.54	-0.12	-0.51%	23.48	23.86	30234	7159	0.54%
2026-05-13	23.31	23.66	0.41	1.76%	23.14	23.74	30388	7152	0.54%
2026-05-12	23.64	23.25	-0.36	-1.52%	23.12	23.66	22711	5291	0.41%
2026-05-11	23.05	23.61	0.45	1.94%	22.92	23.74	35652	8334	0.64%
2026-05-08	23.56	23.16	-0.40	-1.70%	22.93	23.59	53081	12292	0.95%
2026-05-07	23.56	23.56	0.02	0.08%	23.33	23.67	28580	6701	0.51%
2026-05-06	23.89	23.54	-0.38	-1.59%	23.49	24.13	53897	12800	0.96%
2026-04-30	24.21	23.92	-0.30	-1.24%	23.71	24.24	28442	6814	0.51%
2026-04-29	23.83	24.22	0.36	1.51%	23.79	24.35	30754	7436	0.55%
2026-04-28	23.98	23.86	-0.11	-0.46%	23.70	24.28	24955	5973	0.45%
2026-04-27	24.00	23.97	-0.03	-0.13%	23.92	24.16	18991	4561	0.34%
2026-04-24	23.91	24.00	0.01	0.04%	23.83	24.14	20797	4989	0.37%
2026-04-23	24.13	23.99	-0.14	-0.58%	23.73	24.38	44385	10676	0.79%
2026-04-22	24.01	24.13	0.05	0.21%	23.97	24.24	25478	6133	0.46%
2026-04-21	24.12	24.08	-0.12	-0.50%	23.98	24.34	23998	5789	0.43%
2026-04-20	23.95	24.20	0.17	0.71%	23.84	24.24	31980	7686	0.57%
2026-04-17	24.27	24.03	-0.22	-0.91%	23.52	24.27	68888	16411	1.23%
2026-04-16	24.88	24.25	-1.61	-6.23%	24.04	24.99	119232	28989	2.13%
2026-04-15	25.50	25.86	0.37	1.45%	25.45	26.18	47790	12382	0.86%
2026-04-14	25.21	25.49	0.38	1.51%	25.15	25.50	20854	5273	0.37%
2026-04-13	25.54	25.11	-0.46	-1.80%	25.01	25.57	34226	8607	0.61%
2026-04-10	25.78	25.57	-0.13	-0.51%	25.57	26.06	33124	8542	0.59%
2026-04-09	25.61	25.70	-0.12	-0.46%	25.40	25.94	31593	8087	0.57%
2026-04-08	25.86	25.82	0.38	1.49%	25.29	25.86	36333	9350	0.65%
2026-04-07	25.57	25.44	-0.01	-0.04%	25.14	25.88	29552	7551	0.53%
2026-04-03	25.36	25.45	-0.07	-0.27%	25.25	25.74	29798	7585	0.53%
2026-04-02	25.80	25.52	-0.35	-1.35%	25.33	25.87	38413	9811	0.69%
2026-04-01	26.29	25.87	-0.12	-0.46%	25.71	26.33	41808	10851	0.75%
2026-03-31	25.87	25.99	0.60	2.36%	25.55	26.12	45812	11835	0.82%
2026-03-30	26.51	25.39	-1.46	-5.44%	24.50	27.19	108991	27900	1.95%
2026-03-27	26.44	26.85	0.15	0.56%	26.31	27.36	38660	10470	0.69%
2026-03-26	26.53	26.70	0.13	0.49%	26.42	27.27	29897	8022	0.53%
2026-03-25	25.82	26.57	0.75	2.90%	25.80	26.95	38041	10050	0.68%
2026-03-24	25.56	25.82	0.76	3.03%	25.23	25.87	30300	7776	0.54%
2026-03-23	25.72	25.06	-1.16	-4.42%	24.61	26.17	61824	15580	1.11%
2026-03-20	26.47	26.22	-0.07	-0.27%	26.11	26.80	35704	9444	0.64%
2026-03-19	27.02	26.29	-0.95	-3.49%	26.18	27.23	29539	7838	0.53%
2026-03-18	27.72	27.24	-0.50	-1.80%	26.78	27.89	55726	15126	1.00%
2026-03-17	28.86	27.74	-1.20	-4.15%	27.45	29.20	67444	18946	1.21%
2026-03-16	29.25	28.94	-0.31	-1.06%	28.54	29.64	53503	15542	0.96%
2026-03-13	27.83	29.25	1.44	5.18%	27.83	29.98	89062	26117	1.59%
2026-03-12	26.98	27.81	0.97	3.61%	26.77	28.82	59000	16566	1.06%
2026-03-11	27.32	26.84	-0.43	-1.58%	26.72	27.32	27540	7411	0.49%
2026-03-10	26.18	27.27	1.09	4.16%	26.18	27.38	40596	10898	0.73%
2026-03-09	26.66	26.18	-0.48	-1.80%	25.80	26.66	43168	11288	0.77%
2026-03-06	26.39	26.66	0.27	1.02%	26.39	26.98	22188	5939	0.40%
2026-03-05	26.74	26.39	-0.13	-0.49%	26.19	26.95	29144	7710	0.52%
2026-03-04	26.50	26.52	0.02	0.08%	26.17	26.85	26537	7034	0.47%
2026-03-03	27.55	26.50	-1.04	-3.78%	26.26	27.75	47626	12747	0.85%
2026-03-02	27.91	27.54	-0.51	-1.82%	27.12	27.99	38926	10718	0.70%
2026-02-27	28.09	28.05	-0.04	-0.14%	28.01	28.48	20338	5728	0.36%
2026-02-26	28.10	28.09	-0.06	-0.21%	28.00	28.40	26105	7350	0.47%
2026-02-25	28.23	28.15	-0.12	-0.42%	28.06	28.42	27853	7862	0.50%
2026-02-24	28.79	28.27	-0.29	-1.02%	27.95	28.79	32125	9074	0.57%
2026-02-13	29.00	28.56	-0.39	-1.35%	28.56	29.18	22464	6483	0.40%
2026-02-12	28.18	28.95	0.65	2.30%	27.92	29.12	49476	14171	0.89%
2026-02-11	28.58	28.30	-0.33	-1.15%	28.15	28.76	37135	10551	0.66%
2026-02-10	28.18	28.63	0.23	0.81%	28.01	28.71	45291	12876	0.81%
2026-02-09	27.49	28.40	0.99	3.61%	27.22	28.48	66237	18587	1.19%
2026-02-06	26.90	27.41	0.47	1.74%	26.76	27.97	53009	14593	0.95%
2026-02-05	26.54	26.94	0.18	0.67%	26.54	27.35	39529	10693	0.71%