国邦医药(605507)股票行情
国邦医药(605507)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 26.04 | 26.58 | 0.63 | 2.43% | 26.01 | 26.70 | 42073 | 11114.88 | 0.75% |
| 2026-02-02 | 27.36 | 25.95 | -1.51 | -5.50% | 25.92 | 27.50 | 64306 | 17029.22 | 1.15% |
| 2026-01-30 | 27.44 | 27.46 | 0.16 | 0.59% | 27.03 | 27.63 | 32277 | 8839.89 | 1.07% |
| 2026-01-29 | 27.18 | 27.30 | 0.03 | 0.11% | 27.18 | 27.65 | 34718 | 9518.56 | 1.15% |
| 2026-01-28 | 27.21 | 27.27 | -0.04 | -0.15% | 26.97 | 27.74 | 50403 | 13775.65 | 1.67% |
| 2026-01-27 | 27.33 | 27.31 | -0.06 | -0.22% | 26.90 | 27.76 | 61731 | 16830.04 | 2.05% |
| 2026-01-26 | 26.62 | 27.37 | 0.79 | 2.97% | 26.35 | 27.68 | 75155 | 20383.99 | 2.49% |
| 2026-01-23 | 26.66 | 26.58 | -0.08 | -0.30% | 26.24 | 27.16 | 55471 | 14741.46 | 1.84% |
| 2026-01-22 | 26.51 | 26.66 | -0.30 | -1.11% | 26.38 | 27.30 | 69623 | 18674.75 | 2.31% |
| 2026-01-21 | 25.20 | 26.96 | 1.72 | 6.81% | 25.15 | 27.73 | 132566 | 35662.49 | 4.39% |
| 2026-01-20 | 24.88 | 25.24 | 0.44 | 1.77% | 24.73 | 25.24 | 35986 | 8992.61 | 1.19% |
| 2026-01-19 | 24.77 | 24.80 | 0.03 | 0.12% | 24.58 | 24.90 | 31886 | 7895.40 | 1.06% |
| 2026-01-16 | 25.00 | 24.77 | -0.10 | -0.40% | 24.66 | 25.19 | 24388 | 6061.38 | 0.81% |
| 2026-01-15 | 24.68 | 24.87 | 0.19 | 0.77% | 24.58 | 25.09 | 32175 | 8008.32 | 1.07% |
| 2026-01-14 | 25.07 | 24.68 | -0.37 | -1.48% | 24.50 | 25.19 | 44810 | 11128.86 | 1.49% |
| 2026-01-13 | 25.15 | 25.05 | -0.17 | -0.67% | 24.94 | 25.54 | 34683 | 8749.76 | 1.15% |
| 2026-01-12 | 25.45 | 25.22 | -0.35 | -1.37% | 24.78 | 25.60 | 46014 | 11543.42 | 1.53% |
| 2026-01-09 | 25.31 | 25.57 | 0.11 | 0.43% | 25.04 | 25.62 | 43578 | 11078.99 | 1.44% |
| 2026-01-08 | 24.76 | 25.46 | 0.77 | 3.12% | 24.66 | 25.82 | 77557 | 19725.59 | 2.57% |
| 2026-01-07 | 24.60 | 24.69 | 0.02 | 0.08% | 24.40 | 24.93 | 44581 | 11002.88 | 1.48% |
| 2026-01-06 | 24.82 | 24.67 | -0.08 | -0.32% | 24.49 | 24.95 | 33765 | 8332.46 | 1.12% |
| 2026-01-05 | 24.80 | 24.75 | -0.05 | -0.20% | 24.46 | 24.85 | 42499 | 10485.71 | 1.41% |
| 2025-12-31 | 24.66 | 24.80 | 0.14 | 0.57% | 24.56 | 24.93 | 43189 | 10691.25 | 1.43% |
| 2025-12-30 | 23.80 | 24.66 | 0.83 | 3.48% | 23.80 | 24.77 | 68208 | 16708.18 | 2.26% |
| 2025-12-29 | 23.71 | 23.83 | 0.07 | 0.29% | 23.67 | 24.13 | 31765 | 7619.59 | 1.05% |
| 2025-12-26 | 23.70 | 23.76 | -0.03 | -0.13% | 23.57 | 23.89 | 24513 | 5820.52 | 0.81% |
| 2025-12-25 | 23.24 | 23.79 | 0.52 | 2.23% | 23.21 | 23.85 | 29809 | 7046.97 | 0.99% |
| 2025-12-24 | 22.82 | 23.27 | 0.56 | 2.47% | 22.73 | 23.32 | 34137 | 7899.98 | 1.13% |
| 2025-12-23 | 22.91 | 22.71 | -0.25 | -1.09% | 22.68 | 23.02 | 25580 | 5833.38 | 0.85% |
| 2025-12-22 | 23.25 | 22.96 | -0.32 | -1.37% | 22.95 | 23.28 | 24639 | 5691.57 | 0.82% |
| 2025-12-19 | 23.25 | 23.28 | -0.01 | -0.04% | 23.11 | 23.40 | 26199 | 6091.58 | 0.87% |
| 2025-12-18 | 23.19 | 23.29 | 0.03 | 0.13% | 23.02 | 23.30 | 14701 | 3406.69 | 0.49% |
| 2025-12-17 | 23.20 | 23.26 | 0.01 | 0.04% | 23.08 | 23.37 | 18600 | 4320.59 | 0.62% |
| 2025-12-16 | 23.54 | 23.25 | -0.22 | -0.94% | 23.21 | 23.62 | 17665 | 4123.80 | 0.59% |
| 2025-12-15 | 23.12 | 23.47 | 0.35 | 1.51% | 23.05 | 23.67 | 29615 | 6934.39 | 0.98% |
| 2025-12-12 | 23.26 | 23.12 | -0.10 | -0.43% | 23.10 | 23.34 | 18816 | 4366.04 | 0.62% |
| 2025-12-11 | 23.44 | 23.22 | -0.24 | -1.02% | 23.20 | 23.64 | 24397 | 5709.99 | 0.81% |
| 2025-12-10 | 23.70 | 23.46 | -0.20 | -0.85% | 23.33 | 23.73 | 24220 | 5692.20 | 0.80% |
| 2025-12-09 | 24.10 | 23.66 | -0.40 | -1.66% | 23.62 | 24.13 | 28182 | 6707.62 | 0.93% |
| 2025-12-08 | 24.13 | 24.06 | -0.03 | -0.12% | 23.83 | 24.29 | 29468 | 7075.83 | 0.98% |
| 2025-12-05 | 24.43 | 24.09 | -0.34 | -1.39% | 24.00 | 24.43 | 30143 | 7267.09 | 1.00% |
| 2025-12-04 | 24.60 | 24.43 | -0.06 | -0.24% | 24.25 | 24.63 | 32160 | 7863.59 | 1.07% |
| 2025-12-03 | 24.29 | 24.49 | 0.19 | 0.78% | 24.10 | 24.60 | 46384 | 11322.54 | 1.54% |
| 2025-12-02 | 24.27 | 24.30 | -0.09 | -0.37% | 24.13 | 24.48 | 27533 | 6673.01 | 0.91% |
| 2025-12-01 | 23.94 | 24.39 | 0.42 | 1.75% | 23.83 | 24.66 | 76302 | 18543.64 | 2.53% |
| 2025-11-28 | 24.10 | 23.97 | -0.10 | -0.42% | 23.71 | 24.19 | 46644 | 11159.77 | 1.55% |
| 2025-11-27 | 23.58 | 24.07 | 0.44 | 1.86% | 23.50 | 24.22 | 67046 | 16061.46 | 2.22% |
| 2025-11-26 | 23.50 | 23.63 | 0.11 | 0.47% | 23.49 | 24.11 | 47734 | 11377.41 | 1.58% |
| 2025-11-25 | 23.07 | 23.52 | 0.54 | 2.35% | 22.97 | 23.82 | 49747 | 11706.02 | 1.65% |
| 2025-11-24 | 22.99 | 22.98 | 0.08 | 0.35% | 22.96 | 23.64 | 38049 | 8827.66 | 1.26% |
| 2025-11-21 | 23.19 | 22.90 | -0.21 | -0.91% | 22.89 | 23.50 | 50615 | 11706.18 | 1.68% |
| 2025-11-20 | 23.13 | 23.11 | 0.08 | 0.35% | 22.98 | 23.25 | 18919 | 4372.68 | 0.63% |
| 2025-11-19 | 23.10 | 23.03 | -0.01 | -0.04% | 22.94 | 23.26 | 16838 | 3881.24 | 0.56% |
| 2025-11-18 | 23.10 | 23.04 | -0.15 | -0.65% | 22.99 | 23.29 | 22394 | 5171.30 | 0.74% |
| 2025-11-17 | 23.58 | 23.19 | -0.31 | -1.32% | 23.08 | 23.58 | 28139 | 6540.29 | 0.93% |
| 2025-11-14 | 23.63 | 23.50 | -0.18 | -0.76% | 23.49 | 23.85 | 25805 | 6101.25 | 0.86% |
| 2025-11-13 | 23.74 | 23.68 | -0.01 | -0.04% | 23.42 | 23.82 | 36756 | 8691.98 | 1.22% |
| 2025-11-12 | 23.77 | 23.69 | -0.06 | -0.25% | 23.52 | 23.87 | 46673 | 11060.22 | 1.55% |
| 2025-11-11 | 23.21 | 23.75 | 0.45 | 1.93% | 23.20 | 23.85 | 64137 | 15167.28 | 2.13% |
| 2025-11-10 | 22.77 | 23.30 | 0.52 | 2.28% | 22.71 | 23.42 | 65557 | 15208.61 | 2.17% |
| 2025-11-07 | 22.49 | 22.78 | 0.34 | 1.52% | 22.34 | 22.85 | 34068 | 7696.13 | 1.13% |
| 2025-11-06 | 22.20 | 22.44 | 0.29 | 1.31% | 22.13 | 22.49 | 23978 | 5352.42 | 0.79% |
| 2025-11-05 | 22.27 | 22.15 | -0.09 | -0.40% | 22.07 | 22.30 | 23838 | 5284.42 | 0.79% |
| 2025-11-04 | 22.55 | 22.24 | -0.39 | -1.72% | 22.13 | 22.67 | 32552 | 7258.17 | 1.08% |
| 2025-11-03 | 22.88 | 22.63 | -0.14 | -0.61% | 22.45 | 22.90 | 31251 | 7073.30 | 1.04% |
| 2025-10-31 | 22.33 | 22.77 | 0.42 | 1.88% | 22.33 | 22.90 | 33113 | 7535.76 | 1.10% |
| 2025-10-30 | 22.59 | 22.35 | -0.35 | -1.54% | 22.34 | 22.92 | 26418 | 5964.83 | 0.88% |
| 2025-10-29 | 22.83 | 22.70 | -0.06 | -0.26% | 22.54 | 22.85 | 25488 | 5780.12 | 0.84% |
| 2025-10-28 | 22.66 | 22.76 | 0.07 | 0.31% | 22.56 | 22.96 | 29574 | 6743.21 | 0.98% |
| 2025-10-27 | 22.40 | 22.69 | 0.38 | 1.70% | 22.39 | 22.98 | 51100 | 11595.51 | 1.69% |
| 2025-10-24 | 22.25 | 22.31 | 0.03 | 0.13% | 22.14 | 22.35 | 22153 | 4930.70 | 0.73% |
| 2025-10-23 | 22.34 | 22.28 | -0.09 | -0.40% | 22.08 | 22.39 | 29328 | 6501.78 | 0.97% |
| 2025-10-22 | 22.44 | 22.37 | -0.18 | -0.80% | 22.33 | 22.65 | 29960 | 6715.03 | 0.99% |
| 2025-10-21 | 22.24 | 22.55 | 0.44 | 1.99% | 22.18 | 22.85 | 39768 | 8958.16 | 1.32% |
| 2025-10-20 | 22.68 | 22.11 | -0.36 | -1.60% | 22.06 | 22.71 | 50957 | 11344.90 | 1.69% |
| 2025-10-17 | 23.37 | 22.47 | -1.21 | -5.11% | 22.20 | 23.37 | 94087 | 21357.64 | 3.12% |
| 2025-10-16 | 23.76 | 23.68 | -0.05 | -0.21% | 23.51 | 23.92 | 61698 | 14633.87 | 2.04% |
| 2025-10-15 | 23.23 | 23.73 | 0.53 | 2.28% | 23.20 | 23.74 | 60506 | 14279.50 | 2.01% |
| 2025-10-14 | 23.42 | 23.20 | -0.25 | -1.07% | 23.09 | 23.58 | 50927 | 11886.92 | 1.69% |
| 2025-10-13 | 22.63 | 23.45 | 0.17 | 0.73% | 22.58 | 23.56 | 71381 | 16471.72 | 2.37% |
上证大盘股票行情在线 K线走势图
国邦医药(605507)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
