| 股票名称 | 代码 605507 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 国邦医药 | 2024-03-29 五 | 14.95 | 14.99 | 15.08 | 15.08 | 14.93 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 国邦医药 | 2024-03-28 四 | 14.81 | 14.86 | 14.99 | 15.09 | 14.76 | 0.87% | 0.62% | 18671 | 2794万 | 45.23 | 83.77 | 12.16 | 3 | 国邦医药 | 2024-03-27 三 | 15.01 | 15.08 | 14.86 | 15.15 | 14.84 | -1.46% | 0.57% | 17063 | 2563万 | 44.84 | 83.04 | 12.05 | 4 | 国邦医药 | 2024-03-26 二 | 15.01 | 15.00 | 15.08 | 15.11 | 14.88 | 0.53% | 0.67% | 20128 | 3019万 | 45.5 | 84.27 | 12.23 | 5 | 国邦医药 | 2024-03-25 一 | 15.29 | 15.34 | 15.00 | 15.37 | 15.00 | -2.22% | 0.76% | 22898 | 3469万 | 45.26 | 83.82 | 12.17 | 6 | 国邦医药 | 2024-03-22 五 | 15.76 | 15.82 | 15.34 | 15.80 | 15.31 | -3.03% | 0.92% | 27715 | 4283万 | 46.28 | 85.72 | 12.44 | 7 | 国邦医药 | 2024-03-21 四 | 15.90 | 15.89 | 15.82 | 15.94 | 15.69 | -0.44% | 0.66% | 20024 | 3166万 | 47.73 | 88.41 | 12.83 | 8 | 国邦医药 | 2024-03-20 三 | 15.73 | 15.75 | 15.89 | 15.90 | 15.66 | 0.89% | 0.71% | 21382 | 3380万 | 47.94 | 88.8 | 12.89 | 9 | 国邦医药 | 2024-03-19 二 | 15.77 | 15.80 | 15.75 | 15.87 | 15.73 | -0.32% | 0.64% | 19294 | 3046万 | 47.52 | 88.01 | 12.78 | 10 | 国邦医药 | 2024-03-18 一 | 15.63 | 15.63 | 15.80 | 15.80 | 15.52 | 1.09% | 0.91% | 27413 | 4293万 | 47.67 | 88.29 | 12.82 | 11 | 国邦医药 | 2024-03-15 五 | 15.57 | 15.61 | 15.63 | 15.68 | 15.50 | 0.13% | 0.64% | 19249 | 3003万 | 47.16 | 87.34 | 12.68 | 12 | 国邦医药 | 2024-03-14 四 | 15.69 | 15.65 | 15.61 | 15.89 | 15.48 | -0.26% | 0.66% | 19928 | 3132万 | 47.1 | 87.23 | 12.66 | 13 | 国邦医药 | 2024-03-08 五 | 15.26 | 15.28 | 15.29 | 15.38 | 15.11 | 0.07% | 0.52% | 15589 | 2375万 | 46.13 | 85.44 | 12.4 | 14 | 国邦医药 | 2024-03-07 四 | 15.38 | 15.37 | 15.28 | 15.48 | 15.23 | -0.59% | 0.54% | 16237 | 2493万 | 46.1 | 85.39 | 12.39 | 15 | 国邦医药 | 2024-03-06 三 | 15.45 | 15.46 | 15.37 | 15.62 | 15.22 | -0.58% | 0.65% | 19740 | 3042万 | 46.37 | 85.89 | 12.47 | 16 | 国邦医药 | 2024-03-05 二 | 15.72 | 15.80 | 15.46 | 15.73 | 15.38 | -2.15% | 0.90% | 27151 | 4208万 | 46.65 | 86.39 | 12.54 | 17 | 国邦医药 | 2024-03-04 一 | 15.80 | 15.79 | 15.80 | 16.06 | 15.63 | 0.06% | 1.02% | 30751 | 4846万 | 47.67 | 88.29 | 12.82 | 18 | 国邦医药 | 2024-03-01 五 | 15.89 | 15.83 | 15.79 | 15.92 | 15.70 | -0.25% | 0.61% | 18404 | 2903万 | 47.64 | 88.24 | 12.81 | 19 | 国邦医药 | 2024-02-29 四 | 15.57 | 15.61 | 15.83 | 15.93 | 15.52 | 1.41% | 0.91% | 27578 | 4342万 | 47.76 | 88.46 | 12.84 | 20 | 国邦医药 | 2024-02-28 三 | 16.01 | 16.01 | 15.61 | 16.46 | 15.60 | -2.50% | 1.50% | 45247 | 7258万 | 47.1 | 87.23 | 12.66 | 21 | 国邦医药 | 2024-02-27 二 | 15.83 | 15.90 | 16.01 | 16.02 | 15.77 | 0.69% | 0.87% | 26119 | 4151万 | 48.31 | 89.47 | 12.99 | 22 | 国邦医药 | 2024-02-26 一 | 15.66 | 15.70 | 15.90 | 16.05 | 15.57 | 1.27% | 1.23% | 37145 | 5859万 | 47.97 | 88.85 | 12.9 | 23 | 国邦医药 | 2024-02-23 五 | 15.57 | 15.58 | 15.70 | 15.71 | 15.45 | 0.77% | 1.03% | 31016 | 4836万 | 47.37 | 87.74 | 12.74 | 24 | 国邦医药 | 2024-02-22 四 | 15.55 | 15.55 | 15.58 | 15.68 | 15.46 | 0.19% | 0.77% | 23203 | 3609万 | 47.01 | 87.06 | 12.64 | 25 | 国邦医药 | 2024-02-21 三 | 15.48 | 15.58 | 15.55 | 15.92 | 15.35 | -0.19% | 1.02% | 30740 | 4825万 | 46.92 | 86.9 | 12.61 | 26 | 国邦医药 | 2024-02-20 二 | 15.48 | 15.51 | 15.58 | 15.70 | 15.37 | 0.45% | 0.74% | 22331 | 3470万 | 47.01 | 87.06 | 12.64 | 27 | 国邦医药 | 2024-02-19 一 | 15.93 | 15.73 | 15.51 | 15.93 | 15.33 | -1.40% | 1.14% | 34506 | 5372万 | 46.8 | 86.67 | 12.58 | 28 | 国邦医药 | 2024-02-08 四 | 15.22 | 15.21 | 15.73 | 15.99 | 15.05 | 3.42% | 1.62% | 48885 | 7702万 | 47.46 | 87.9 | 12.76 | 29 | 国邦医药 | 2024-02-07 三 | 14.52 | 14.66 | 15.21 | 15.39 | 14.52 | 3.75% | 1.58% | 47549 | 7194万 | 45.89 | 85 | 12.34 | 30 | 国邦医药 | 2024-02-06 二 | 13.49 | 13.47 | 14.66 | 14.71 | 13.13 | 8.83% | 1.44% | 43505 | 6104万 | 44.23 | 81.92 | 11.89 | 31 | 国邦医药 | 2024-02-05 一 | 13.88 | 14.06 | 13.47 | 13.89 | 13.01 | -4.20% | 1.63% | 49198 | 6621万 | 40.64 | 75.27 | 10.93 | 32 | 国邦医药 | 2024-02-02 五 | 14.46 | 14.51 | 14.06 | 14.65 | 13.67 | -3.10% | 1.18% | 35746 | 5099万 | 42.42 | 78.57 | 11.41 | 33 | 国邦医药 | 2024-02-01 四 | 14.52 | 14.62 | 14.51 | 14.89 | 14.29 | -0.75% | 0.72% | 21653 | 3150万 | 43.78 | 81.09 | 11.77 | 34 | 国邦医药 | 2024-01-31 三 | 15.03 | 15.13 | 14.62 | 15.24 | 14.52 | -3.37% | 0.83% | 24895 | 3689万 | 44.11 | 81.7 | 11.86 | 35 | 国邦医药 | 2024-01-30 二 | 15.55 | 15.71 | 15.13 | 15.55 | 15.10 | -3.69% | 0.74% | 22391 | 3430万 | 45.65 | 84.55 | 12.27 | 36 | 国邦医药 | 2024-01-29 一 | 15.80 | 15.77 | 15.71 | 16.27 | 15.66 | -0.38% | 0.86% | 25941 | 4121万 | 47.4 | 87.79 | 12.74 | 37 | 国邦医药 | 2024-01-26 五 | 15.79 | 15.87 | 15.77 | 16.00 | 15.70 | -0.63% | 0.61% | 18421 | 2922万 | 47.58 | 88.13 | 12.79 | 38 | 国邦医药 | 2024-01-25 四 | 15.37 | 15.37 | 15.87 | 15.89 | 15.29 | 3.25% | 0.84% | 25409 | 3972万 | 47.88 | 88.69 | 12.87 | 39 | 国邦医药 | 2024-01-24 三 | 15.58 | 15.37 | 15.37 | 15.62 | 14.90 | 0.00% | 0.79% | 23837 | 3638万 | 46.37 | 85.89 | 12.47 | 40 | 国邦医药 | 2024-01-23 二 | 15.15 | 15.12 | 15.37 | 15.45 | 15.08 | 1.65% | 0.71% | 21347 | 3261万 | 46.37 | 85.89 | 12.47 | 41 | 国邦医药 | 2024-01-22 一 | 15.97 | 15.96 | 15.12 | 15.99 | 15.01 | -5.26% | 0.76% | 23017 | 3570万 | 45.62 | 84.49 | 12.26 | 42 | 国邦医药 | 2024-01-19 五 | 15.86 | 15.92 | 15.96 | 16.17 | 15.83 | 0.25% | 0.57% | 17297 | 2767万 | 48.15 | 89.19 | 12.95 | 43 | 国邦医药 | 2024-01-18 四 | 16.20 | 16.25 | 15.92 | 16.30 | 15.60 | -2.03% | 0.96% | 28906 | 4580万 | 48.03 | 88.96 | 12.91 | 44 | 国邦医药 | 2024-01-17 三 | 16.66 | 16.69 | 16.25 | 16.70 | 16.24 | -2.64% | 0.59% | 17903 | 2952万 | 49.03 | 90.81 | 13.18 | 45 | 国邦医药 | 2024-01-16 二 | 16.86 | 16.88 | 16.69 | 16.95 | 16.53 | -1.13% | 0.61% | 18281 | 3054万 | 50.36 | 93.27 | 13.54 | 46 | 国邦医药 | 2024-01-15 一 | 16.96 | 17.01 | 16.88 | 17.01 | 16.77 | -0.76% | 0.52% | 15547 | 2626万 | 50.93 | 94.33 | 13.69 | 47 | 国邦医药 | 2024-01-12 五 | 17.17 | 17.22 | 17.01 | 17.29 | 17.00 | -1.22% | 0.51% | 15313 | 2622万 | 51.32 | 95.06 | 13.8 | 48 | 国邦医药 | 2024-01-11 四 | 17.11 | 17.07 | 17.22 | 17.25 | 17.00 | 0.88% | 0.47% | 14084 | 2415万 | 51.96 | 96.23 | 13.97 | 49 | 国邦医药 | 2024-01-10 三 | 17.09 | 17.09 | 17.07 | 17.20 | 16.87 | -0.12% | 0.39% | 11860 | 2024万 | 51.5 | 95.39 | 13.85 | 50 | 国邦医药 | 2024-01-09 二 | 17.03 | 17.00 | 17.09 | 17.26 | 16.93 | 0.53% | 0.58% | 17419 | 2972万 | 51.56 | 95.5 | 13.86 | 51 | 国邦医药 | 2024-01-08 一 | 17.35 | 17.41 | 17.00 | 17.36 | 17.00 | -2.35% | 0.47% | 14155 | 2426万 | 51.29 | 95 | 13.79 | 52 | 国邦医药 | 2024-01-05 五 | 17.62 | 17.66 | 17.41 | 17.68 | 17.33 | -1.42% | 0.43% | 13049 | 2284万 | 52.53 | 97.29 | 14.12 | 53 | 国邦医药 | 2024-01-04 四 | 17.84 | 17.81 | 17.66 | 17.84 | 17.50 | -0.84% | 0.54% | 16179 | 2850万 | 53.28 | 98.69 | 14.33 | 54 | 国邦医药 | 2024-01-03 三 | 17.64 | 17.64 | 17.81 | 17.89 | 17.59 | 0.96% | 0.53% | 15940 | 2833万 | 53.74 | 99.53 | 14.45 | 55 | 国邦医药 | 2024-01-02 二 | 17.61 | 17.56 | 17.64 | 17.74 | 17.53 | 0.46% | 0.48% | 14559 | 2572万 | 53.22 | 98.58 | 14.31 | 56 | 国邦医药 | 2023-12-29 五 | 17.33 | 17.33 | 17.56 | 17.59 | 17.27 | 1.33% | 0.48% | 14479 | 2533万 | 52.98 | 98.13 | 14.24 | 57 | 国邦医药 | 2023-12-28 四 | 17.08 | 17.08 | 17.33 | 17.41 | 16.99 | 1.46% | 0.60% | 18232 | 3141万 | 52.29 | 96.84 | 14.06 | 58 | 国邦医药 | 2023-12-27 三 | 16.88 | 16.88 | 17.08 | 17.09 | 16.78 | 1.18% | 0.44% | 13332 | 2262万 | 51.53 | 95.45 | 13.85 | 59 | 国邦医药 | 2023-12-26 二 | 16.93 | 16.98 | 16.88 | 17.08 | 16.86 | -0.59% | 0.44% | 13255 | 2244万 | 50.93 | 94.33 | 13.69 | 60 | 国邦医药 | 2023-12-25 一 | 17.44 | 17.91 | 16.98 | 17.68 | 16.81 | -5.19% | 1.42% | 42851 | 7318万 | 51.23 | 94.89 | 13.77 | 61 | 国邦医药 | 2023-12-22 五 | 18.03 | 18.03 | 17.91 | 18.03 | 17.83 | -0.67% | 0.37% | 11014 | 1973万 | 54.04 | 100.09 | 14.53 | 62 | 国邦医药 | 2023-12-21 四 | 17.83 | 17.85 | 18.03 | 18.04 | 17.59 | 1.01% | 0.53% | 15843 | 2828万 | 54.4 | 100.76 | 14.63 | 63 | 国邦医药 | 2023-12-20 三 | 17.87 | 17.87 | 17.85 | 18.00 | 17.81 | -0.11% | 0.43% | 13089 | 2345万 | 53.86 | 99.75 | 14.48 | 64 | 国邦医药 | 2023-12-19 二 | 18.09 | 18.14 | 17.87 | 18.15 | 17.76 | -1.49% | 0.77% | 23356 | 4174万 | 53.92 | 99.86 | 14.5 | 65 | 国邦医药 | 2023-12-18 一 | 18.42 | 18.51 | 18.14 | 18.49 | 18.08 | -2.00% | 0.73% | 22147 | 4048万 | 54.73 | 101.37 | 14.71 | 66 | 国邦医药 | 2023-12-15 五 | 18.82 | 18.81 | 18.51 | 18.88 | 18.46 | -1.59% | 0.76% | 22946 | 4268万 | 55.85 | 103.44 | 15.01 | 67 | 国邦医药 | 2023-12-14 四 | 18.88 | 18.93 | 18.81 | 19.08 | 18.80 | -0.63% | 0.45% | 13654 | 2581万 | 56.75 | 105.11 | 15.26 | 68 | 国邦医药 | 2023-12-13 三 | 18.78 | 18.87 | 18.93 | 19.19 | 18.76 | 0.32% | 0.60% | 18102 | 3446万 | 57.12 | 105.79 | 15.36 | 69 | 国邦医药 | 2023-12-12 二 | 18.83 | 18.83 | 18.87 | 18.96 | 18.73 | 0.21% | 0.47% | 14187 | 2676万 | 56.93 | 105.45 | 15.31 | 70 | 国邦医药 | 2023-12-11 一 | 18.82 | 18.89 | 18.83 | 18.85 | 18.51 | -0.32% | 0.69% | 20731 | 3873万 | 56.81 | 105.23 | 15.27 | 71 | 国邦医药 | 2023-12-08 五 | 19.09 | 19.05 | 18.89 | 19.09 | 18.88 | -0.84% | 0.67% | 20123 | 3816万 | 57 | 105.56 | 15.32 | 72 | 国邦医药 | 2023-12-07 四 | 19.23 | 19.23 | 19.05 | 19.23 | 19.03 | -0.94% | 0.56% | 16944 | 3234万 | 57.48 | 106.46 | 15.45 | 73 | 国邦医药 | 2023-12-06 三 | 19.10 | 19.08 | 19.23 | 19.40 | 18.95 | 0.79% | 0.61% | 18439 | 3537万 | 58.02 | 107.46 | 15.6 | 74 | 国邦医药 | 2023-12-05 二 | 19.21 | 19.31 | 19.08 | 19.31 | 19.06 | -1.19% | 0.77% | 23185 | 4442万 | 57.57 | 106.62 | 15.48 | 75 | 国邦医药 | 2023-12-04 一 | 19.43 | 19.47 | 19.31 | 19.55 | 19.15 | -0.82% | 0.65% | 19558 | 3781万 | 58.26 | 107.91 | 15.66 | 76 | 国邦医药 | 2023-12-01 五 | 19.52 | 19.50 | 19.47 | 19.60 | 19.37 | -0.15% | 0.53% | 16127 | 3141万 | 58.75 | 108.8 | 15.79 | 77 | 国邦医药 | 2023-11-30 四 | 19.48 | 19.49 | 19.50 | 19.57 | 19.32 | 0.05% | 0.57% | 17241 | 3351万 | 58.84 | 108.97 | 15.82 | 78 | 国邦医药 | 2023-11-29 三 | 19.78 | 19.82 | 19.49 | 19.82 | 19.46 | -1.66% | 0.73% | 22134 | 4340万 | 58.81 | 108.91 | 15.81 | 79 | 国邦医药 | 2023-11-28 二 | 19.70 | 19.60 | 19.82 | 19.95 | 19.21 | 1.12% | 1.29% | 38905 | 7637万 | 59.8 | 110.76 | 16.08 | 80 | 国邦医药 | 2023-11-27 一 | 20.16 | 20.20 | 19.60 | 20.43 | 19.59 | -2.97% | 1.72% | 51966 | 10306万 | 59.14 | 109.53 | 15.9 | 81 | 国邦医药 | 2023-11-24 五 | 19.90 | 19.77 | 20.20 | 20.52 | 19.86 | 2.18% | 2.39% | 72205 | 14614万 | 60.95 | 112.88 | 16.39 | 82 | 国邦医药 | 2023-11-23 四 | 19.55 | 19.41 | 19.77 | 19.78 | 19.50 | 1.85% | 1.12% | 33672 | 6629万 | 59.65 | 110.48 | 16.04 | 83 | 国邦医药 | 2023-11-22 三 | 19.49 | 19.51 | 19.41 | 19.57 | 19.40 | -0.51% | 0.50% | 14990 | 2919万 | 58.56 | 108.47 | 15.74 | 84 | 国邦医药 | 2023-11-21 二 | 19.45 | 19.42 | 19.51 | 19.60 | 19.40 | 0.46% | 0.75% | 22679 | 4426万 | 58.87 | 109.03 | 15.83 | 85 | 国邦医药 | 2023-11-20 一 | 19.31 | 19.34 | 19.42 | 19.52 | 19.28 | 0.41% | 0.81% | 24459 | 4747万 | 58.59 | 108.52 | 15.75 | 86 | 国邦医药 | 2023-11-17 五 | 19.08 | 19.12 | 19.34 | 19.37 | 19.04 | 1.15% | 0.76% | 22860 | 4389万 | 58.35 | 108.08 | 15.69 | 87 | 国邦医药 | 2023-11-16 四 | 19.33 | 19.34 | 19.12 | 19.42 | 19.09 | -1.14% | 0.65% | 19475 | 3740万 | 57.69 | 106.85 | 15.51 | 88 | 国邦医药 | 2023-11-15 三 | 19.38 | 19.30 | 19.34 | 19.55 | 19.32 | 0.21% | 0.69% | 20859 | 4045万 | 58.35 | 108.08 | 15.69 | 89 | 国邦医药 | 2023-11-14 二 | 19.27 | 19.31 | 19.30 | 19.47 | 19.22 | -0.05% | 0.40% | 12140 | 2343万 | 58.23 | 107.85 | 15.66 | 90 | 国邦医药 | 2023-11-13 一 | 19.52 | 19.49 | 19.31 | 19.69 | 19.09 | -0.92% | 0.72% | 21836 | 4205万 | 58.26 | 107.91 | 15.66 | 91 | 国邦医药 | 2023-11-10 五 | 19.47 | 19.53 | 19.49 | 19.72 | 19.31 | -0.20% | 0.62% | 18770 | 3665万 | 58.81 | 108.91 | 15.81 | 92 | 国邦医药 | 2023-11-09 四 | 19.66 | 19.75 | 19.53 | 19.87 | 19.45 | -1.11% | 0.75% | 22525 | 4411万 | 58.93 | 109.14 | 15.84 | 93 | 国邦医药 | 2023-11-08 三 | 19.84 | 19.84 | 19.75 | 19.99 | 19.66 | -0.45% | 0.60% | 18168 | 3602万 | 59.59 | 110.37 | 16.02 | 94 | 国邦医药 | 2023-11-07 二 | 20.07 | 20.02 | 19.84 | 20.08 | 19.82 | -0.90% | 0.50% | 15052 | 2996万 | 59.86 | 110.87 | 16.09 | 95 | 国邦医药 | 2023-11-06 一 | 19.70 | 19.64 | 20.02 | 20.06 | 19.70 | 1.93% | 0.67% | 20229 | 4031万 | 60.4 | 111.88 | 16.24 | 96 | 国邦医药 | 2023-11-03 五 | 19.70 | 19.80 | 19.64 | 19.94 | 19.64 | -0.81% | 0.44% | 13303 | 2628万 | 59.26 | 109.75 | 15.93 | 97 | 国邦医药 | 2023-11-02 四 | 19.96 | 19.88 | 19.80 | 19.97 | 19.73 | -0.40% | 0.28% | 8441 | 1674万 | 59.74 | 110.65 | 16.06 | 98 | 国邦医药 | 2023-11-01 三 | 20.00 | 19.90 | 19.88 | 20.01 | 19.57 | -0.10% | 0.44% | 13394 | 2644万 | 59.98 | 111.09 | 16.13 | 99 | 国邦医药 | 2023-10-31 二 | 19.88 | 19.85 | 19.90 | 19.99 | 19.78 | 0.25% | 0.46% | 13879 | 2761万 | 60.04 | 111.21 | 16.14 | 100 | 国邦医药 | 2023-10-30 一 | 19.54 | 19.58 | 19.85 | 19.96 | 19.52 | 1.38% | 0.48% | 14528 | 2882万 | 59.89 | 110.93 | 16.1 | 101 | 国邦医药 | 2023-10-27 五 | 18.94 | 18.95 | 19.58 | 19.66 | 18.81 | 3.32% | 0.88% | 26536 | 5137万 | 59.08 | 109.42 | 15.88 | 102 | 国邦医药 | 2023-10-26 四 | 19.02 | 19.04 | 18.95 | 19.06 | 18.81 | -0.47% | 0.45% | 13639 | 2576万 | 57.18 | 105.9 | 15.37 | 103 | 国邦医药 | 2023-10-25 三 | 19.19 | 19.12 | 19.04 | 19.28 | 19.03 | -0.42% | 0.48% | 14382 | 2753万 | 57.45 | 106.4 | 15.44 | 104 | 国邦医药 | 2023-10-24 二 | 18.72 | 18.75 | 19.12 | 19.34 | 18.68 | 1.97% | 0.57% | 17328 | 3302万 | 57.69 | 106.85 | 15.51 | 105 | 国邦医药 | 2023-10-23 一 | 19.04 | 18.98 | 18.75 | 19.14 | 18.71 | -1.21% | 0.54% | 16355 | 3091万 | 56.57 | 104.78 | 15.21 | 106 | 国邦医药 | 2023-10-20 五 | 19.15 | 19.16 | 18.98 | 19.15 | 18.92 | -0.94% | 0.56% | 16801 | 3193万 | 57.27 | 106.06 | 15.4 | 107 | 国邦医药 | 2023-10-19 四 | 19.77 | 20.06 | 19.16 | 19.77 | 18.89 | -4.49% | 1.09% | 32905 | 6311万 | 57.81 | 107.07 | 15.54 | 108 | 国邦医药 | 2023-10-18 三 | 20.76 | 20.74 | 20.06 | 20.80 | 20.03 | -3.28% | 0.72% | 21868 | 4430万 | 60.53 | 112.1 | 16.27 | 109 | 国邦医药 | 2023-10-17 二 | 21.02 | 21.02 | 20.74 | 21.07 | 20.60 | -1.33% | 0.55% | 16573 | 3440万 | 62.58 | 115.9 | 14.8 | 110 | 国邦医药 | 2023-10-16 一 | 21.15 | 21.10 | 21.02 | 21.27 | 20.95 | -0.38% | 0.75% | 22710 | 4792万 | 63.42 | 117.46 | 15 | 111 | 国邦医药 | 2023-10-13 五 | 20.93 | 20.87 | 21.10 | 21.17 | 20.74 | 1.10% | 0.79% | 23734 | 5004万 | 63.66 | 117.91 | 15.05 | 112 | 国邦医药 | 2023-10-12 四 | 20.73 | 20.75 | 20.87 | 21.10 | 20.72 | 0.58% | 0.41% | 12508 | 2618万 | 62.97 | 116.63 | 14.89 | 113 | 国邦医药 | 2023-10-11 三 | 20.57 | 20.56 | 20.75 | 21.08 | 20.57 | 0.92% | 0.58% | 17606 | 3683万 | 62.61 | 115.96 | 14.8 | 114 | 国邦医药 | 2023-10-10 二 | 20.87 | 20.79 | 20.56 | 20.91 | 20.55 | -1.11% | 0.31% | 9451 | 1955万 | 62.03 | 114.89 | 14.67 | 115 | 国邦医药 | 2023-10-09 一 | 21.00 | 20.95 | 20.79 | 21.00 | 20.69 | -0.76% | 0.32% | 9632 | 2002万 | 62.73 | 116.18 | 14.83 | 116 | 国邦医药 | 2023-09-28 四 | 20.87 | 20.95 | 20.95 | 21.04 | 20.84 | 0.00% | 0.41% | 12403 | 2600万 | 63.21 | 117.07 | 14.95 | 117 | 国邦医药 | 2023-09-27 三 | 20.63 | 20.71 | 20.95 | 21.06 | 20.63 | 1.16% | 0.52% | 15634 | 3271万 | 63.21 | 117.07 | 14.95 | 118 | 国邦医药 | 2023-09-26 二 | 20.84 | 20.88 | 20.71 | 20.90 | 20.68 | -0.81% | 0.24% | 7384 | 1534万 | 62.49 | 115.73 | 14.77 | 119 | 国邦医药 | 2023-09-25 一 | 20.65 | 20.63 | 20.88 | 20.92 | 20.55 | 1.21% | 0.58% | 17434 | 3629万 | 63 | 116.68 | 14.9 | 120 | 国邦医药 | 2023-09-22 五 | 20.45 | 20.43 | 20.63 | 20.65 | 20.30 | 0.98% | 0.28% | 8534 | 1750万 | 62.25 | 115.29 | 14.72 | 121 | 国邦医药 | 2023-09-21 四 | 20.53 | 20.59 | 20.43 | 20.64 | 20.41 | -0.78% | 0.25% | 7484 | 1535万 | 61.64 | 114.17 | 14.57 | 122 | 国邦医药 | 2023-09-20 三 | 20.57 | 20.63 | 20.59 | 20.79 | 20.57 | -0.19% | 0.29% | 8626 | 1781万 | 62.12 | 115.06 | 14.69 | 123 | 国邦医药 | 2023-09-19 二 | 20.79 | 20.78 | 20.63 | 20.84 | 20.61 | -0.72% | 0.30% | 8975 | 1858万 | 62.25 | 115.29 | 14.72 | 124 | 国邦医药 | 2023-09-18 一 | 20.32 | 20.34 | 20.78 | 20.89 | 20.30 | 2.16% | 1.17% | 35398 | 7314万 | 62.7 | 116.12 | 14.82 | 125 | 国邦医药 | 2023-09-15 五 | 20.21 | 20.27 | 20.34 | 20.52 | 20.21 | 0.35% | 0.56% | 16841 | 3438万 | 61.37 | 113.66 | 14.51 | 126 | 国邦医药 | 2023-09-14 四 | 20.31 | 20.31 | 20.27 | 20.39 | 20.18 | -0.20% | 0.21% | 6242 | 1264万 | 61.16 | 113.27 | 14.46 | 127 | 国邦医药 | 2023-09-13 三 | 20.39 | 20.36 | 20.31 | 20.43 | 20.19 | -0.25% | 0.39% | 11825 | 2399万 | 61.28 | 113.5 | 14.49 | 128 | 国邦医药 | 2023-09-12 二 | 20.30 | 20.31 | 20.36 | 20.43 | 20.24 | 0.25% | 0.28% | 8468 | 1724万 | 61.43 | 113.78 | 14.52 | 129 | 国邦医药 | 2023-09-11 一 | 20.00 | 19.96 | 20.31 | 20.35 | 19.92 | 1.75% | 0.46% | 13845 | 2805万 | 61.28 | 113.5 | 14.49 | 130 | 国邦医药 | 2023-09-08 五 | 20.06 | 20.06 | 19.96 | 20.18 | 19.94 | -0.50% | 0.27% | 7998 | 1602万 | 60.22 | 111.54 | 14.24 | 131 | 国邦医药 | 2023-09-07 四 | 20.20 | 20.30 | 20.06 | 20.27 | 20.04 | -1.18% | 0.25% | 7668 | 1544万 | 60.53 | 112.1 | 14.31 | 132 | 国邦医药 | 2023-09-06 三 | 20.33 | 20.29 | 20.30 | 20.37 | 20.10 | 0.05% | 0.23% | 6791 | 1375万 | 61.25 | 113.44 | 14.48 | 133 | 国邦医药 | 2023-09-05 二 | 20.28 | 20.32 | 20.29 | 20.38 | 20.26 | -0.15% | 0.25% | 7473 | 1517万 | 61.22 | 113.39 | 14.47 | 134 | 国邦医药 | 2023-09-04 一 | 20.28 | 20.26 | 20.32 | 20.37 | 20.15 | 0.30% | 0.30% | 9060 | 1836万 | 61.31 | 113.55 | 14.5 | 135 | 国邦医药 | 2023-09-01 五 | 20.18 | 20.18 | 20.26 | 20.28 | 20.11 | 0.40% | 0.27% | 8256 | 1669万 | 61.13 | 113.22 | 14.45 | 136 | 国邦医药 | 2023-08-31 四 | 20.19 | 20.19 | 20.18 | 20.30 | 20.01 | -0.05% | 0.29% | 8794 | 1768万 | 60.89 | 112.77 | 14.4 | 137 | 国邦医药 | 2023-08-30 三 | 20.25 | 20.30 | 20.19 | 20.38 | 20.15 | -0.54% | 0.43% | 13068 | 2648万 | 60.92 | 112.83 | 14.4 | 138 | 国邦医药 | 2023-08-29 二 | 19.82 | 19.87 | 20.30 | 20.33 | 19.77 | 2.16% | 0.49% | 14704 | 2966万 | 61.25 | 113.44 | 14.48 | 139 | 国邦医药 | 2023-08-28 一 | 20.60 | 19.73 | 19.87 | 20.72 | 19.83 | 0.71% | 0.59% | 17818 | 3611万 | 59.95 | 111.04 | 14.18 | 140 | 国邦医药 | 2023-08-25 五 | 19.90 | 19.97 | 19.73 | 20.01 | 19.62 | -1.20% | 0.45% | 13715 | 2721万 | 59.53 | 110.26 | 14.08 | 141 | 国邦医药 | 2023-08-23 三 | 20.26 | 20.20 | 20.01 | 20.26 | 20.01 | -0.94% | 0.28% | 8346 | 1678万 | 60.37 | 111.82 | 14.27 | 142 | 国邦医药 | 2023-08-22 二 | 20.35 | 20.35 | 20.20 | 20.48 | 19.96 | -0.74% | 0.59% | 17928 | 3605万 | 60.95 | 112.88 | 14.41 |
|
行情刷新 | 流通股东
|