国药股份
SH600511 Ajusté MAIN
26.10
+0.30
(+1.16%)
Ouverture
25.83
Haut
26.18
Bas
25.77
Clôture préc.
25.80
Amplitude
1.59%
Volume
425.5万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
25.92
MA10
26.03
MA20
26.35
MA60
27.00
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 25.83 | 26.18 | 25.77 | 26.10 | 425万 |
| 2 | 2026-09-29 | 25.85 | 25.97 | 25.72 | 25.80 | 175万 |
| 3 | 2026-09-28 | 25.73 | 25.92 | 25.68 | 25.85 | 290万 |
| 4 | 2026-09-24 | 26.10 | 26.21 | 25.70 | 25.73 | 381万 |
| 5 | 2026-09-23 | 26.13 | 26.26 | 26.03 | 26.11 | 228万 |
| 6 | 2026-09-22 | 26.27 | 26.29 | 26.07 | 26.12 | 319万 |
| 7 | 2026-09-21 | 26.09 | 26.30 | 26.06 | 26.27 | 307万 |
| 8 | 2026-09-18 | 26.07 | 26.20 | 26.00 | 26.06 | 267万 |
| 9 | 2026-09-17 | 26.19 | 26.26 | 25.96 | 26.04 | 252万 |
| 10 | 2026-09-16 | 26.24 | 26.25 | 25.98 | 26.20 | 302万 |
| 11 | 2026-09-15 | 26.38 | 26.47 | 26.14 | 26.25 | 333万 |
| 12 | 2026-09-14 | 26.40 | 26.66 | 26.25 | 26.41 | 381万 |
52W
Plage de données
25.11
18.8%
30.38
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions