国药一致

000028
🏛️ 中国 →
24.99
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 25.18 25.31 25.16 25.26 105.3K
09:35 25.27 25.27 25.22 25.23 127.2K
09:40 25.22 25.27 25.22 25.27 102.4K
09:45 25.27 25.36 25.25 25.30 132.6K
09:50 25.30 25.32 25.29 25.29 31.4K
09:55 25.30 25.35 25.30 25.34 77.5K
10:00 25.33 25.34 25.28 25.28 126.6K
10:05 25.30 25.30 25.27 25.28 68.3K
10:10 25.29 25.30 25.25 25.25 36.8K
10:15 25.26 25.28 25.26 25.27 50.8K
10:20 25.27 25.28 25.23 25.24 50.4K
10:25 25.24 25.24 25.23 25.23 85.4K
10:30 25.23 25.24 25.21 25.23 65.3K
10:35 25.23 25.23 25.21 25.22 37.8K
10:40 25.22 25.23 25.20 25.21 65.2K
10:45 25.21 25.22 25.20 25.21 18.6K
10:50 25.22 25.26 25.22 25.26 18.3K
10:55 25.26 25.30 25.26 25.30 33.2K
11:00 25.30 25.30 25.27 25.28 46.7K
11:05 25.26 25.26 25.22 25.25 21.4K
11:10 25.25 25.26 25.24 25.26 34.3K
11:15 25.26 25.27 25.25 25.27 12.5K
11:20 25.29 25.29 25.26 25.27 27.0K
11:25 25.27 25.28 25.26 25.26 24.5K
13:00 25.28 25.28 25.26 25.26 63.5K
13:05 25.26 25.27 25.25 25.25 57.1K
13:10 25.26 25.28 25.23 25.23 49.7K
13:15 25.23 25.26 25.23 25.25 54.1K
13:20 25.24 25.25 25.24 25.25 21.0K
13:25 25.25 25.26 25.25 25.26 34.6K
13:30 25.26 25.30 25.25 25.29 48.1K
13:35 25.27 25.29 25.27 25.29 39.5K
13:40 25.29 25.30 25.28 25.30 24.7K
13:45 25.30 25.34 25.30 25.32 45.3K
13:50 25.33 25.34 25.31 25.33 64.3K
13:55 25.33 25.34 25.32 25.32 57.9K
14:00 25.32 25.34 25.32 25.32 58.7K
14:05 25.33 25.34 25.32 25.32 44.0K
14:10 25.31 25.33 25.29 25.29 106.5K
14:15 25.31 25.32 25.29 25.30 86.2K
14:20 25.30 25.33 25.29 25.31 29.6K
14:25 25.31 25.31 25.29 25.29 41.2K
14:30 25.29 25.32 25.29 25.32 74.2K
14:35 25.31 25.33 25.31 25.32 25.5K
14:40 25.32 25.33 25.31 25.33 44.5K
14:45 25.32 25.34 25.31 25.33 78.1K
14:50 25.33 25.34 25.33 25.34 100.5K
14:55 25.34 25.37 25.33 25.35 216.4K
15:40 25.36 25.36 25.36 25.36 49.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 24.97 25.06 24.78 24.99 2.3M
2025-09-26 25.11 25.15 24.95 24.97 2.7M
2025-09-25 25.35 25.35 25.07 25.16 3.1M
2025-09-24 25.18 25.37 25.16 25.36 2.9M
2025-09-23 25.49 25.49 24.92 25.29 5.7M
2025-09-22 25.96 26.29 25.44 25.50 7.0M
2025-09-19 26.85 26.91 25.81 25.89 11.2M
2025-09-18 25.78 26.82 25.69 26.39 15.3M
2025-09-17 25.84 25.89 25.57 25.76 3.3M
2025-09-16 25.72 26.24 25.72 25.83 3.2M
2025-09-15 25.74 25.79 25.58 25.74 2.3M
2025-09-12 25.78 25.87 25.71 25.76 3.2M
2025-09-11 25.65 25.85 25.51 25.79 3.9M
2025-09-10 25.74 25.85 25.66 25.69 2.2M
2025-09-09 25.87 25.95 25.67 25.82 3.3M
2025-09-08 25.58 25.94 25.55 25.88 5.1M
2025-09-05 25.52 25.58 25.31 25.51 3.6M
2025-09-04 25.40 25.54 25.26 25.48 3.8M
2025-09-03 25.76 25.82 25.32 25.35 4.0M
2025-09-02 25.85 25.95 25.57 25.74 4.1M
2025-09-01 25.86 25.88 25.65 25.83 3.8M
2025-08-29 25.63 25.90 25.61 25.80 5.1M
2025-08-28 25.76 25.93 25.28 25.62 6.0M
2025-08-27 26.28 26.36 25.68 25.76 7.7M
2025-08-26 26.16 26.35 26.03 26.26 5.1M
2025-08-25 26.01 26.19 25.95 26.16 6.6M
2025-08-22 25.94 26.01 25.81 25.97 4.6M
2025-08-21 26.02 26.10 25.89 25.98 5.9M
2025-08-20 25.78 26.00 25.65 25.99 3.8M
2025-08-19 25.87 26.03 25.81 25.87 4.4M
2025-08-18 25.95 25.99 25.78 25.87 5.4M
2025-08-15 25.62 25.87 25.58 25.82 4.3M
2025-08-14 25.80 25.94 25.55 25.59 4.3M
2025-08-13 25.77 25.84 25.63 25.77 3.6M
2025-08-12 25.72 26.01 25.70 25.74 4.6M
2025-08-11 25.60 25.74 25.55 25.73 3.0M
2025-08-08 25.56 25.66 25.50 25.57 2.4M
2025-08-07 25.67 25.76 25.53 25.56 3.0M
2025-08-06 25.79 25.81 25.57 25.67 3.5M
2025-08-05 25.81 25.88 25.68 25.80 2.8M
2025-08-04 25.61 25.90 25.50 25.80 3.7M
2025-08-01 25.53 25.96 25.48 25.77 5.5M
2025-07-31 25.85 25.90 25.39 25.47 5.6M
2025-07-30 25.79 26.25 25.68 25.92 7.2M
2025-07-29 25.76 25.78 25.42 25.76 3.8M
2025-07-28 25.81 25.90 25.61 25.66 4.1M
2025-07-25 25.85 26.15 25.74 25.74 6.0M
2025-07-24 25.55 25.85 25.49 25.82 4.8M
2025-07-23 25.60 25.85 25.44 25.48 6.3M
2025-07-22 25.41 25.55 25.28 25.54 4.7M
2025-07-21 25.25 25.40 25.21 25.38 4.1M
2025-07-18 25.17 25.26 25.09 25.26 3.4M
2025-07-17 25.21 25.30 25.04 25.15 3.0M
2025-07-16 25.02 25.21 25.02 25.20 3.1M
2025-07-15 25.36 25.39 24.91 25.00 4.2M
2025-07-14 25.27 25.44 25.27 25.34 2.8M
2025-07-11 25.22 25.37 25.18 25.30 4.3M
2025-07-10 25.04 25.22 25.03 25.21 3.6M
2025-07-09 25.04 25.15 24.98 25.02 2.9M
2025-07-08 25.00 25.10 24.94 25.04 3.0M
2025-07-07 25.02 25.12 25.00 25.02 2.1M
2025-07-04 25.05 25.16 24.98 25.03 2.7M
2025-07-03 25.11 25.18 24.96 25.05 2.6M
2025-07-02 24.97 25.12 24.91 25.11 2.4M
2025-07-01 24.89 25.02 24.86 24.97 2.6M
2025-06-30 24.87 24.98 24.80 24.93 2.4M
2025-06-27 24.82 24.97 24.82 24.87 1.7M
2025-06-26 24.80 24.85 24.72 24.80 1.9M
2025-06-25 24.65 24.82 24.55 24.79 3.0M
2025-06-24 24.82 25.02 24.81 24.98 3.1M
2025-06-23 24.75 24.91 24.61 24.82 1.6M
2025-06-20 24.82 24.95 24.81 24.84 1.6M
2025-06-19 25.03 25.11 24.73 24.81 2.4M
2025-06-18 25.29 25.29 25.01 25.07 2.0M
2025-06-17 25.35 25.48 25.21 25.31 1.9M
2025-06-16 25.34 25.49 25.22 25.30 3.3M
2025-06-13 25.86 26.09 25.48 25.48 4.2M
2025-06-12 25.90 26.16 25.79 25.91 3.6M
2025-06-11 26.00 26.19 25.73 25.93 6.3M
2025-06-10 25.55 26.63 25.39 26.09 10.4M
2025-06-09 25.40 25.58 25.30 25.50 2.7M
2025-06-06 25.45 25.50 25.34 25.38 1.4M
2025-06-05 25.77 25.79 25.37 25.44 2.7M
2025-06-04 25.55 25.87 25.43 25.77 4.2M
2025-06-03 25.24 25.61 25.16 25.57 2.9M
2025-05-30 25.10 25.43 25.06 25.33 3.0M
2025-05-29 25.03 25.18 24.95 25.16 2.0M
2025-05-28 25.20 25.20 24.97 25.06 1.9M
2025-05-27 24.98 25.55 24.90 25.22 3.1M
2025-05-26 25.15 25.18 24.90 24.98 2.4M
2025-05-23 25.17 25.44 25.14 25.17 2.7M
2025-05-22 25.57 25.58 25.13 25.15 3.3M
2025-05-21 25.50 25.82 25.50 25.58 3.8M
2025-05-20 25.10 25.69 25.10 25.48 4.3M
2025-05-19 25.03 25.17 24.91 25.15 2.0M
2025-05-16 25.02 25.10 24.90 25.02 1.9M
2025-05-15 25.08 25.20 24.95 25.02 2.7M
2025-05-14 25.11 25.18 24.90 25.12 2.3M
2025-05-13 25.15 25.22 25.01 25.10 3.3M
2025-05-12 24.92 25.12 24.80 25.07 2.4M
2025-05-09 24.94 24.97 24.78 24.88 1.8M
2025-05-08 24.72 24.95 24.66 24.87 2.5M
2025-05-07 24.90 24.93 24.71 24.78 2.7M
2025-05-06 24.57 24.73 24.55 24.72 3.2M
2025-04-30 24.60 24.61 24.48 24.52 1.7M
2025-04-29 24.46 24.63 24.46 24.53 1.6M
2025-04-28 24.65 24.69 24.43 24.47 2.3M
2025-04-25 24.69 24.75 24.58 24.64 1.8M
2025-04-24 24.54 24.77 24.52 24.54 2.3M
2025-04-23 24.77 24.81 24.52 24.56 2.0M
2025-04-22 24.50 24.75 24.49 24.70 2.1M
2025-04-21 24.51 24.62 24.41 24.56 1.4M
2025-04-18 24.43 24.65 24.38 24.54 2.5M
2025-04-17 24.43 24.57 24.36 24.46 1.4M
2025-04-16 24.60 24.65 24.25 24.48 2.2M
2025-04-15 24.53 24.79 24.48 24.68 2.6M
2025-04-14 24.70 24.70 24.45 24.56 3.2M
2025-04-11 24.59 24.71 24.48 24.50 2.9M
2025-04-10 24.59 24.79 24.33 24.65 5.0M
2025-04-09 24.25 24.42 23.92 24.33 7.0M
2025-04-08 23.90 24.82 23.90 24.62 8.0M
2025-04-07 25.00 25.24 23.68 24.04 8.1M
2025-04-03 25.68 25.99 25.60 25.84 2.6M
2025-04-02 25.96 25.97 25.75 25.82 1.7M
2025-04-01 25.63 26.12 25.60 25.96 4.0M
2025-03-31 25.66 25.77 25.44 25.59 2.6M
2025-03-28 25.93 25.98 25.68 25.73 2.3M
2025-03-27 25.91 25.99 25.65 25.94 2.9M
2025-03-26 25.92 26.06 25.88 25.91 2.4M
2025-03-25 25.88 26.09 25.72 25.99 2.7M
2025-03-24 26.01 26.12 25.62 25.89 3.5M
2025-03-21 26.29 26.45 25.93 26.04 3.2M
2025-03-20 26.50 26.54 26.26 26.27 3.4M
2025-03-19 26.45 26.69 26.38 26.58 4.4M
2025-03-18 26.50 26.57 26.27 26.47 3.9M
2025-03-17 26.69 26.80 26.48 26.63 3.9M
2025-03-14 26.29 26.69 26.24 26.67 6.1M
2025-03-13 26.34 26.58 26.15 26.41 4.2M
2025-03-12 26.48 26.49 26.26 26.34 2.6M
2025-03-11 26.33 26.48 26.09 26.42 3.6M
2025-03-10 25.89 26.56 25.85 26.49 7.5M
2025-03-07 25.89 25.94 25.70 25.80 2.1M
2025-03-06 25.78 26.04 25.63 25.96 3.5M
2025-03-05 25.88 25.91 25.53 25.71 3.3M
2025-03-04 25.90 25.97 25.79 25.90 2.3M
2025-03-03 25.92 26.32 25.89 25.99 3.9M
2025-02-28 26.03 26.42 25.88 25.97 5.0M
2025-02-27 25.83 26.18 25.61 26.13 4.3M
2025-02-26 25.70 25.94 25.70 25.84 3.3M
2025-02-25 25.95 25.95 25.63 25.70 2.7M
2025-02-24 25.83 26.00 25.69 25.95 3.0M
2025-02-21 25.97 26.16 25.69 25.83 3.6M
2025-02-20 25.88 26.25 25.85 26.04 3.2M
2025-02-19 25.82 25.94 25.60 25.90 2.6M
2025-02-18 26.06 26.21 25.71 25.83 3.9M
2025-02-17 26.56 26.59 26.04 26.16 5.0M
2025-02-14 26.25 26.59 26.23 26.32 4.1M
2025-02-13 26.28 26.48 26.13 26.29 3.9M
2025-02-12 26.15 26.30 26.00 26.30 3.0M
2025-02-11 26.45 26.46 26.00 26.23 3.4M
2025-02-10 26.02 26.41 26.02 26.35 5.0M
2025-02-07 25.86 26.28 25.76 26.00 5.8M
2025-02-06 25.74 25.89 25.45 25.88 4.0M
2025-02-05 25.85 25.90 25.57 25.78 3.1M
2025-01-27 25.50 25.90 25.50 25.72 3.8M
2025-01-24 25.37 25.66 25.28 25.45 4.4M
2025-01-23 25.68 25.79 25.45 25.46 3.5M
2025-01-22 25.50 25.51 25.22 25.43 2.8M
2025-01-21 25.52 25.83 25.40 25.60 6.2M
2025-01-20 25.74 25.74 24.89 25.42 10.9M
2025-01-17 26.32 26.32 26.07 26.16 5.8M
2025-01-16 26.62 26.87 26.23 26.38 5.2M
2025-01-15 26.71 26.75 26.51 26.60 3.5M
2025-01-14 26.31 26.86 26.22 26.86 6.7M
2025-01-13 26.08 26.38 25.99 26.28 2.6M
2025-01-10 26.85 26.94 26.15 26.21 4.3M
2025-01-09 26.95 27.06 26.68 26.90 3.3M
2025-01-08 27.31 27.55 26.64 27.09 3.8M
2025-01-07 27.91 27.91 27.01 27.44 4.3M
2025-01-06 27.80 28.20 27.49 27.91 3.4M
2025-01-03 28.42 28.74 27.57 27.77 4.1M
2025-01-02 29.08 29.44 28.11 28.32 5.0M