国药一致（000028）历史行情

以下为国药一致近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	19.400	19.660	19.670	19.350	0.290	1.497%	173.68万	0.34亿	0.330%
2026-10-01	19.400	19.660	19.670	19.350	0.290	1.497%	173.68万	0.34亿	0.330%
2026-09-30	19.400	19.660	19.670	19.350	0.290	1.497%	1.74万	0.00亿	0.000%
2026-09-29	19.440	19.370	19.500	19.320	-0.090	-0.462%	1.67万	0.00亿	0.000%
2026-09-28	19.550	19.460	19.740	19.350	-0.040	-0.205%	2.05万	0.00亿	0.000%
2026-09-27	19.720	19.500	19.770	19.460	-0.220	-1.116%	191.36万	0.37亿	0.364%
2026-09-24	19.720	19.500	19.770	19.460	-0.220	-1.116%	1.91万	0.00亿	0.000%
2026-09-23	19.900	19.720	19.950	19.710	-0.180	-0.905%	1.93万	0.00亿	0.000%
2026-09-22	20.020	19.900	20.080	19.890	-0.130	-0.649%	1.94万	0.00亿	0.000%
2026-09-21	19.880	20.030	20.080	19.830	0.210	1.060%	2.20万	0.00亿	0.000%
2026-09-18	19.850	19.820	19.900	19.710	0.050	0.253%	1.82万	0.00亿	0.000%
2026-09-17	19.690	19.770	19.820	19.640	0.000	0.000%	0.78万	0.00亿	0.000%
2026-09-16	19.840	19.770	19.840	19.580	-0.030	-0.152%	1.38万	0.00亿	0.000%
2026-09-15	20.040	19.800	20.080	19.770	-0.200	-1.000%	1.14万	0.00亿	0.000%
2026-09-14	19.760	20.000	20.030	19.700	0.200	1.010%	1.58万	0.00亿	0.000%
2026-09-11	20.110	19.800	20.140	19.770	-0.360	-1.786%	2.29万	0.00亿	0.000%
2026-09-10	20.240	20.160	20.250	20.130	-0.140	-0.690%	1.51万	0.00亿	0.000%
2026-09-09	20.330	20.300	20.420	20.240	-0.060	-0.295%	1.90万	0.00亿	0.000%
2026-09-08	20.340	20.360	20.460	20.200	0.020	0.098%	2.32万	0.00亿	0.000%
2026-09-07	20.190	20.340	20.400	20.120	0.150	0.743%	2.89万	0.00亿	0.000%
2026-09-04	20.140	20.190	20.340	20.020	0.140	0.698%	2.87万	0.00亿	0.000%
2026-09-03	20.040	20.050	20.170	19.950	0.020	0.100%	1.89万	0.00亿	0.000%
2026-09-02	20.100	20.030	20.150	19.950	-0.090	-0.447%	1.59万	0.00亿	0.000%
2026-09-01	19.910	20.120	20.150	19.830	0.210	1.055%	2.92万	0.00亿	0.000%
2026-08-31	19.980	19.910	20.050	19.890	-0.070	-0.350%	1.69万	0.00亿	0.000%
2026-08-28	19.940	19.980	20.000	19.810	0.030	0.150%	1.50万	0.00亿	0.000%
2026-08-27	19.990	19.950	20.130	19.880	-0.110	-0.548%	1.92万	0.00亿	0.000%
2026-08-26	19.860	20.060	20.100	19.820	0.190	0.956%	2.43万	0.00亿	0.000%
2026-08-25	19.520	19.870	19.870	19.520	0.280	1.429%	2.36万	0.00亿	0.000%
2026-08-24	19.400	19.590	19.650	19.310	0.120	0.616%	2.34万	0.00亿	0.000%
2026-08-21	19.800	19.470	19.800	19.400	-0.370	-1.865%	3.25万	0.00亿	0.000%
2026-08-20	20.000	19.840	20.250	19.810	-0.100	-0.502%	4.61万	0.00亿	0.000%
2026-08-19	19.880	19.940	20.020	19.810	0.040	0.201%	2.81万	0.00亿	0.000%
2026-08-18	20.050	19.900	20.050	19.790	-0.130	-0.649%	3.38万	0.00亿	0.000%
2026-08-17	20.050	20.030	20.100	19.750	-0.060	-0.299%	2.89万	0.00亿	0.000%
2026-08-14	20.280	20.090	20.480	20.060	-0.220	-1.083%	3.96万	0.00亿	0.000%
2026-08-13	20.420	20.310	20.540	20.130	-0.100	-0.490%	5.01万	0.00亿	0.000%
2026-08-12	20.500	20.410	20.720	20.240	-0.240	-1.162%	5.34万	0.00亿	0.000%
2026-08-11	20.470	20.650	21.390	20.250	0.200	0.978%	10.03万	0.00亿	0.000%
2026-08-10	20.350	20.450	20.720	20.280	0.130	0.640%	4.09万	0.00亿	0.000%
2026-08-07	20.400	20.320	20.430	20.160	-0.080	-0.392%	3.11万	0.00亿	0.000%
2026-08-06	20.600	20.400	20.660	20.260	-0.200	-0.971%	3.07万	0.00亿	0.000%
2026-08-05	20.870	20.600	20.880	20.520	-0.230	-1.104%	3.25万	0.00亿	0.000%
2026-08-04	21.110	20.830	21.190	20.810	-0.270	-1.280%	2.72万	0.00亿	0.000%
2026-08-03	21.030	21.100	21.310	20.920	0.080	0.381%	2.42万	0.00亿	0.000%
2026-07-31	21.000	21.020	21.080	20.770	0.020	0.095%	3.36万	0.00亿	0.000%
2026-07-30	20.690	21.000	21.060	20.670	0.230	1.107%	2.95万	0.00亿	0.000%
2026-07-29	20.300	20.770	20.850	20.290	0.430	2.114%	3.24万	0.00亿	0.000%
2026-07-28	20.350	20.340	20.480	20.140	-0.090	-0.441%	2.05万	0.00亿	0.000%
2026-07-27	20.090	20.430	20.590	20.050	0.270	1.339%	2.27万	0.00亿	0.000%
2026-07-24	20.460	20.160	20.720	20.160	-0.440	-2.136%	2.49万	0.00亿	0.000%
2026-07-23	20.460	20.600	20.760	20.380	-0.010	-0.049%	2.44万	0.00亿	0.000%
2026-07-22	20.660	20.610	20.770	20.310	-0.090	-0.435%	3.97万	0.00亿	0.000%
2026-07-21	20.920	20.700	21.250	20.700	-0.310	-1.475%	4.78万	0.00亿	0.000%
2026-07-20	20.780	21.010	21.250	20.710	0.230	1.107%	4.42万	0.00亿	0.000%
2026-07-17	21.320	20.780	21.550	20.770	-0.740	-3.439%	5.80万	0.00亿	0.000%
2026-07-16	21.060	21.520	22.080	20.860	0.430	2.039%	7.07万	0.00亿	0.000%
2026-07-15	20.660	21.090	21.100	20.610	0.320	1.541%	4.18万	0.00亿	0.000%
2026-07-14	20.390	20.770	21.070	20.290	0.280	1.367%	4.44万	0.00亿	0.000%
2026-07-13	20.240	20.490	20.700	20.240	0.270	1.335%	3.79万	0.00亿	0.000%
2026-07-10	20.200	20.220	20.360	19.870	0.040	0.198%	2.78万	0.00亿	0.000%
2026-07-09	20.640	20.180	20.700	20.130	-0.500	-2.418%	2.41万	0.00亿	0.000%
2026-07-08	20.510	20.680	20.920	20.270	0.240	1.174%	2.82万	0.00亿	0.000%
2026-07-07	21.100	20.440	21.120	20.380	-0.690	-3.265%	3.23万	0.00亿	0.000%
2026-07-06	20.360	21.130	21.170	20.170	0.770	3.782%	6.44万	0.00亿	0.000%
2026-07-03	19.720	20.360	20.380	19.690	0.610	3.089%	3.76万	0.00亿	0.000%
2026-07-02	19.270	19.750	19.920	19.200	0.500	2.597%	3.69万	0.00亿	0.000%
2026-07-01	18.920	19.250	19.280	18.800	0.340	1.798%	1.97万	0.00亿	0.000%
2026-06-30	19.400	18.910	19.410	18.860	-0.490	-2.526%	1.99万	0.00亿	0.000%
2026-06-29	19.090	19.400	19.650	18.700	0.300	1.571%	2.72万	0.00亿	0.000%
2026-06-26	19.450	19.100	19.460	19.080	-0.350	-1.799%	1.79万	0.00亿	0.000%
2026-06-25	19.910	19.450	19.920	19.260	-0.450	-2.261%	2.63万	0.00亿	0.000%
2026-06-24	20.220	19.900	20.480	19.900	-0.504	-2.470%	3.69万	0.00亿	0.000%
2026-06-23	19.904	20.404	20.422	19.840	0.464	2.327%	3.73万	0.00亿	0.000%
2026-06-22	19.867	19.940	19.967	19.295	-0.046	-0.230%	3.05万	0.00亿	0.000%
2026-06-18	20.058	19.986	20.213	19.867	-0.054	-0.269%	1.93万	0.00亿	0.000%
2026-06-17	19.876	20.040	20.058	19.849	0.136	0.683%	1.53万	0.00亿	0.000%
2026-06-16	20.040	19.904	20.149	19.795	-0.272	-1.348%	1.54万	0.00亿	0.000%
2026-06-15	19.995	20.176	20.213	19.995	0.145	0.724%	2.18万	0.00亿	0.000%
2026-06-12	19.740	20.031	20.031	19.595	0.309	1.567%	2.07万	0.00亿	0.000%
2026-06-11	19.940	19.722	20.031	19.622	-0.318	-1.587%	1.42万	0.00亿	0.000%
2026-06-10	19.622	20.040	20.040	19.449	0.382	1.943%	2.30万	0.00亿	0.000%
2026-06-09	19.795	19.658	19.840	19.567	-0.137	-0.692%	1.85万	0.00亿	0.000%
2026-06-08	20.122	19.795	20.158	19.676	-0.363	-1.801%	2.49万	0.00亿	0.000%
2026-06-05	20.022	20.158	20.276	20.022	0.082	0.408%	1.72万	0.00亿	0.000%
2026-06-04	20.467	20.076	20.531	19.995	-0.400	-1.954%	2.84万	0.00亿	0.000%
2026-06-03	20.704	20.476	20.740	20.395	-0.228	-1.101%	2.27万	0.00亿	0.000%
2026-06-02	20.904	20.704	21.076	20.649	-0.209	-0.999%	3.33万	0.00亿	0.000%
2026-06-01	20.813	20.913	20.931	20.640	0.000	0.000%	2.41万	0.00亿	0.000%
2026-05-29	20.413	20.913	20.995	20.349	0.573	2.817%	3.44万	0.00亿	0.000%
2026-05-28	20.695	20.340	20.695	20.331	-0.355	-1.715%	2.59万	0.00亿	0.000%
2026-05-27	20.895	20.695	20.949	20.440	-0.181	-0.867%	3.05万	0.00亿	0.000%
2026-05-26	21.013	20.876	21.013	20.795	-0.110	-0.524%	1.57万	0.00亿	0.000%
2026-05-25	21.076	20.986	21.176	20.986	-0.090	-0.427%	1.58万	0.00亿	0.000%
2026-05-22	21.167	21.076	21.204	20.986	-0.091	-0.430%	1.75万	0.00亿	0.000%
2026-05-21	21.213	21.167	21.395	21.158	-0.091	-0.428%	1.91万	0.00亿	0.000%
2026-05-20	21.431	21.258	21.431	21.122	-0.137	-0.640%	2.10万	0.00亿	0.000%
2026-05-19	21.149	21.395	21.440	21.149	0.246	1.163%	1.72万	0.00亿	0.000%
2026-05-18	21.395	21.149	21.458	21.058	-0.237	-1.108%	2.64万	0.00亿	0.000%
2026-05-15	21.458	21.386	21.540	21.322	-0.045	-0.210%	2.16万	0.00亿	0.000%
2026-05-14	21.713	21.431	21.731	21.404	-0.318	-1.462%	3.88万	0.00亿	0.000%
2026-05-13	21.849	21.749	21.876	21.667	-0.091	-0.417%	2.92万	0.00亿	0.000%
2026-05-12	21.940	21.840	21.940	21.795	-0.109	-0.497%	2.96万	0.00亿	0.000%
2026-05-11	21.776	21.949	21.967	21.722	0.209	0.961%	5.11万	0.00亿	0.000%
2026-05-08	21.795	21.740	21.795	21.695	0.009	0.041%	3.12万	0.00亿	0.000%
2026-05-07	21.776	21.731	21.822	21.695	-0.045	-0.207%	3.48万	0.00亿	0.000%
2026-05-06	21.731	21.776	21.804	21.622	0.027	0.124%	4.29万	0.00亿	0.000%
2026-04-30	21.876	21.749	21.886	21.631	-0.237	-1.078%	5.94万	0.00亿	0.000%
2026-04-29	21.831	21.986	22.022	21.822	0.100	0.457%	4.02万	0.00亿	0.000%
2026-04-28	21.740	21.886	21.967	21.740	0.128	0.588%	3.90万	0.00亿	0.000%
2026-04-27	21.986	21.758	21.986	21.740	-0.218	-0.992%	4.13万	0.00亿	0.000%
2026-04-24	22.167	21.976	22.195	21.831	-0.191	-0.862%	3.92万	0.00亿	0.000%
2026-04-23	22.349	22.167	22.404	22.076	-0.173	-0.774%	5.29万	0.00亿	0.000%
2026-04-22	22.258	22.340	22.440	22.076	-0.600	-2.616%	6.75万	0.00亿	0.000%
2026-04-21	23.013	22.940	23.240	22.895	-0.073	-0.317%	3.29万	0.00亿	0.000%
2026-04-20	23.122	23.013	23.295	22.895	-0.109	-0.471%	3.49万	0.00亿	0.000%
2026-04-17	23.540	23.122	23.540	22.995	-0.418	-1.776%	4.60万	0.00亿	0.000%
2026-04-16	23.513	23.540	23.795	23.349	0.054	0.230%	6.56万	0.00亿	0.000%
2026-04-15	22.804	23.486	23.576	22.804	0.773	3.403%	9.85万	0.00亿	0.000%
2026-04-14	22.695	22.713	22.731	22.458	0.082	0.362%	3.97万	0.00亿	0.000%
2026-04-13	23.186	22.631	23.240	22.576	-0.664	-2.850%	6.36万	0.00亿	0.000%
2026-04-10	23.240	23.295	23.440	23.086	0.137	0.592%	4.25万	0.00亿	0.000%
2026-04-09	23.504	23.158	23.876	23.131	-0.346	-1.472%	7.63万	0.00亿	0.000%
2026-04-08	23.676	23.504	23.849	23.331	-0.154	-0.651%	7.44万	0.00亿	0.000%
2026-04-07	23.313	23.658	23.804	22.995	0.000	0.000%	6.82万	0.00亿	0.000%
2026-04-03	23.713	23.440	23.940	23.331	0.000	0.000%	7.63万	0.00亿	0.000%
2026-04-02	23.622	23.986	24.158	23.313	0.000	0.000%	16.63万	0.00亿	0.000%
2026-04-01	23.449	23.458	23.467	23.022	0.000	0.000%	5.36万	0.00亿	0.000%