国药现代（600420）历史行情

以下为国药现代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	8.230	8.390	8.410	8.200	0.180	2.192%	723.99万	0.60亿	0.540%
2026-10-01	8.230	8.390	8.410	8.200	0.180	2.192%	723.99万	0.60亿	0.540%
2026-09-30	8.230	8.390	8.410	8.200	0.180	2.192%	7.24万	0.00亿	0.000%
2026-09-29	8.180	8.210	8.280	8.170	0.000	0.000%	4.92万	0.00亿	0.000%
2026-09-28	8.260	8.210	8.300	8.180	-0.010	-0.122%	4.43万	0.00亿	0.000%
2026-09-27	8.330	8.220	8.390	8.200	-0.120	-1.439%	589.96万	0.49亿	0.440%
2026-09-24	8.330	8.220	8.390	8.200	-0.120	-1.439%	5.90万	0.00亿	0.000%
2026-09-23	8.370	8.340	8.440	8.340	-0.060	-0.714%	5.11万	0.00亿	0.000%
2026-09-22	8.440	8.400	8.450	8.300	0.030	0.358%	8.55万	0.00亿	0.000%
2026-09-21	8.130	8.370	8.380	8.130	0.240	2.952%	11.07万	0.00亿	0.000%
2026-09-18	8.260	8.130	8.340	8.110	-0.090	-1.095%	7.42万	0.00亿	0.000%
2026-09-17	8.150	8.220	8.240	8.150	0.010	0.122%	2.84万	0.00亿	0.000%
2026-09-16	8.160	8.210	8.210	8.110	0.010	0.122%	3.69万	0.00亿	0.000%
2026-09-15	8.260	8.200	8.300	8.170	-0.070	-0.846%	3.59万	0.00亿	0.000%
2026-09-14	8.230	8.270	8.310	8.210	0.030	0.364%	4.01万	0.00亿	0.000%
2026-09-11	8.410	8.240	8.410	8.220	-0.170	-2.021%	7.74万	0.00亿	0.000%
2026-09-10	8.440	8.410	8.470	8.310	-0.030	-0.355%	8.05万	0.00亿	0.000%
2026-09-09	8.480	8.440	8.500	8.420	-0.070	-0.823%	4.86万	0.00亿	0.000%
2026-09-08	8.430	8.510	8.550	8.400	0.090	1.069%	7.10万	0.00亿	0.000%
2026-09-07	8.450	8.420	8.470	8.400	-0.020	-0.237%	4.85万	0.00亿	0.000%
2026-09-04	8.450	8.440	8.530	8.420	0.010	0.119%	5.90万	0.00亿	0.000%
2026-09-03	8.440	8.430	8.500	8.400	-0.040	-0.472%	5.35万	0.00亿	0.000%
2026-09-02	8.540	8.470	8.570	8.440	-0.070	-0.820%	7.24万	0.00亿	0.000%
2026-09-01	8.460	8.540	8.560	8.410	0.080	0.946%	8.15万	0.00亿	0.000%
2026-08-31	8.570	8.460	8.590	8.440	-0.150	-1.742%	5.91万	0.00亿	0.000%
2026-08-28	8.560	8.610	8.620	8.510	0.030	0.350%	4.61万	0.00亿	0.000%
2026-08-27	8.590	8.580	8.700	8.490	-0.030	-0.348%	6.56万	0.00亿	0.000%
2026-08-26	8.560	8.610	8.730	8.540	0.080	0.938%	8.64万	0.00亿	0.000%
2026-08-25	8.390	8.530	8.550	8.360	0.130	1.548%	8.19万	0.00亿	0.000%
2026-08-24	8.380	8.400	8.450	8.320	-0.010	-0.119%	7.28万	0.00亿	0.000%
2026-08-21	8.750	8.410	8.750	8.350	-0.340	-3.886%	16.79万	0.00亿	0.000%
2026-08-20	8.820	8.750	8.950	8.720	0.170	1.981%	21.47万	0.00亿	0.000%
2026-08-19	8.570	8.580	8.690	8.510	-0.020	-0.233%	8.76万	0.00亿	0.000%
2026-08-18	8.650	8.600	8.690	8.580	-0.050	-0.578%	8.18万	0.00亿	0.000%
2026-08-17	8.640	8.650	8.730	8.450	-0.030	-0.346%	11.64万	0.00亿	0.000%
2026-08-14	8.620	8.680	8.820	8.550	0.010	0.115%	12.05万	0.00亿	0.000%
2026-08-13	8.600	8.670	8.750	8.470	0.070	0.814%	12.42万	0.00亿	0.000%
2026-08-12	8.640	8.600	8.720	8.550	-0.070	-0.807%	8.55万	0.00亿	0.000%
2026-08-11	8.690	8.670	8.810	8.650	-0.030	-0.345%	8.56万	0.00亿	0.000%
2026-08-10	8.650	8.700	8.820	8.630	0.050	0.578%	11.19万	0.00亿	0.000%
2026-08-07	8.530	8.650	8.660	8.460	0.120	1.407%	9.82万	0.00亿	0.000%
2026-08-06	8.630	8.530	8.640	8.460	-0.110	-1.273%	8.03万	0.00亿	0.000%
2026-08-05	8.710	8.640	8.760	8.570	-0.080	-0.917%	8.39万	0.00亿	0.000%
2026-08-04	8.870	8.720	8.940	8.710	-0.150	-1.691%	7.59万	0.00亿	0.000%
2026-08-03	8.760	8.870	8.900	8.760	0.080	0.910%	7.73万	0.00亿	0.000%
2026-07-31	8.760	8.790	8.830	8.690	0.000	0.000%	8.31万	0.00亿	0.000%
2026-07-30	8.640	8.790	8.820	8.620	0.140	1.618%	9.36万	0.00亿	0.000%
2026-07-29	8.560	8.650	8.700	8.510	0.090	1.051%	9.81万	0.00亿	0.000%
2026-07-28	8.600	8.560	8.630	8.460	-0.050	-0.581%	8.37万	0.00亿	0.000%
2026-07-27	8.370	8.610	8.660	8.370	0.190	2.257%	8.88万	0.00亿	0.000%
2026-07-24	8.620	8.420	8.640	8.400	-0.220	-2.546%	9.48万	0.00亿	0.000%
2026-07-23	8.650	8.640	8.830	8.550	-0.070	-0.804%	12.72万	0.00亿	0.000%
2026-07-22	8.620	8.710	8.750	8.540	0.050	0.577%	12.12万	0.00亿	0.000%
2026-07-21	8.840	8.660	8.960	8.650	-0.190	-2.147%	14.68万	0.00亿	0.000%
2026-07-20	8.900	8.850	8.980	8.700	0.040	0.454%	13.75万	0.00亿	0.000%
2026-07-17	9.120	8.810	9.160	8.790	-0.370	-4.031%	19.41万	0.00亿	0.000%
2026-07-16	9.000	9.180	9.200	8.900	0.140	1.549%	16.11万	0.00亿	0.000%
2026-07-15	8.850	9.040	9.100	8.770	0.190	2.147%	15.25万	0.00亿	0.000%
2026-07-14	8.680	8.850	8.920	8.620	0.100	1.143%	12.97万	0.00亿	0.000%
2026-07-13	8.420	8.750	8.800	8.420	0.110	1.273%	14.64万	0.00亿	0.000%
2026-07-10	8.500	8.640	8.720	8.360	0.130	1.528%	10.46万	0.00亿	0.000%
2026-07-09	8.600	8.510	8.730	8.500	-0.140	-1.618%	7.96万	0.00亿	0.000%
2026-07-08	8.670	8.650	8.740	8.480	0.050	0.581%	8.05万	0.00亿	0.000%
2026-07-07	8.880	8.600	8.880	8.570	-0.340	-3.803%	10.44万	0.00亿	0.000%
2026-07-06	8.810	8.940	9.100	8.640	0.070	0.789%	15.31万	0.00亿	0.000%
2026-07-03	8.720	8.870	8.890	8.560	0.070	0.795%	20.12万	0.00亿	0.000%
2026-07-02	8.160	8.800	8.830	8.150	0.620	7.579%	28.99万	0.00亿	0.000%
2026-07-01	7.900	8.180	8.190	7.810	0.280	3.544%	11.73万	0.00亿	0.000%
2026-06-30	8.110	7.900	8.120	7.870	-0.230	-2.829%	8.05万	0.00亿	0.000%
2026-06-29	7.720	8.130	8.130	7.620	0.400	5.175%	12.90万	0.00亿	0.000%
2026-06-26	8.040	7.730	8.080	7.730	-0.300	-3.736%	11.91万	0.00亿	0.000%
2026-06-25	8.260	8.030	8.260	8.000	-0.240	-2.902%	8.56万	0.00亿	0.000%
2026-06-24	8.440	8.270	8.510	8.250	-0.070	-0.839%	9.82万	0.00亿	0.000%
2026-06-23	8.160	8.340	8.520	8.150	0.120	1.460%	11.68万	0.00亿	0.000%
2026-06-22	8.150	8.220	8.250	7.930	0.070	0.859%	10.13万	0.00亿	0.000%
2026-06-18	8.310	8.150	8.400	8.130	-0.170	-2.043%	12.03万	0.00亿	0.000%
2026-06-17	8.420	8.320	8.420	8.310	-0.110	-1.305%	5.10万	0.00亿	0.000%
2026-06-16	8.510	8.430	8.510	8.350	-0.080	-0.940%	6.86万	0.00亿	0.000%
2026-06-15	8.660	8.510	8.700	8.490	-0.150	-1.732%	8.51万	0.00亿	0.000%
2026-06-12	8.500	8.660	8.670	8.400	0.170	2.002%	8.76万	0.00亿	0.000%
2026-06-11	8.630	8.490	8.680	8.450	-0.160	-1.850%	5.73万	0.00亿	0.000%
2026-06-10	8.610	8.650	8.690	8.520	0.000	0.000%	5.63万	0.00亿	0.000%
2026-06-09	8.780	8.650	8.830	8.610	-0.200	-2.260%	6.56万	0.00亿	0.000%
2026-06-08	8.920	8.850	8.980	8.780	-0.060	-0.673%	4.59万	0.00亿	0.000%
2026-06-05	8.850	8.910	8.960	8.830	0.090	1.020%	3.48万	0.00亿	0.000%
2026-06-04	8.960	8.820	9.000	8.800	-0.140	-1.563%	3.63万	0.00亿	0.000%
2026-06-03	9.050	8.960	9.070	8.930	-0.060	-0.665%	4.81万	0.00亿	0.000%
2026-06-02	9.010	9.020	9.140	8.990	0.000	0.000%	5.75万	0.00亿	0.000%
2026-06-01	8.970	9.020	9.050	8.900	-0.010	-0.111%	6.63万	0.00亿	0.000%
2026-05-29	8.830	9.030	9.040	8.780	0.230	2.614%	8.17万	0.00亿	0.000%
2026-05-28	8.790	8.800	8.850	8.720	-0.020	-0.227%	3.36万	0.00亿	0.000%
2026-05-27	8.860	8.820	8.880	8.700	-0.040	-0.451%	5.57万	0.00亿	0.000%
2026-05-26	8.780	8.860	8.880	8.680	0.110	1.257%	4.76万	0.00亿	0.000%
2026-05-25	8.830	8.750	8.880	8.720	-0.080	-0.906%	5.97万	0.00亿	0.000%
2026-05-22	8.870	8.830	8.920	8.790	-0.030	-0.339%	4.01万	0.00亿	0.000%
2026-05-21	8.920	8.860	8.990	8.830	-0.060	-0.673%	5.02万	0.00亿	0.000%
2026-05-20	8.950	8.920	8.990	8.860	-0.030	-0.335%	3.72万	0.00亿	0.000%
2026-05-19	8.850	8.950	8.970	8.850	0.070	0.788%	3.93万	0.00亿	0.000%
2026-05-18	9.010	8.880	9.020	8.790	-0.130	-1.443%	8.59万	0.00亿	0.000%
2026-05-15	9.140	9.010	9.150	9.010	-0.140	-1.530%	8.38万	0.00亿	0.000%
2026-05-14	9.220	9.150	9.220	9.120	-0.060	-0.651%	8.09万	0.00亿	0.000%
2026-05-13	9.300	9.210	9.330	9.160	-0.090	-0.968%	12.86万	0.00亿	0.000%
2026-05-12	9.410	9.300	9.430	9.290	-0.080	-0.853%	7.98万	0.00亿	0.000%
2026-05-11	9.270	9.380	9.380	9.270	0.020	0.214%	8.84万	0.00亿	0.000%
2026-05-08	9.390	9.360	9.430	9.330	-0.030	-0.319%	8.04万	0.00亿	0.000%
2026-05-07	9.360	9.390	9.420	9.330	0.010	0.107%	5.63万	0.00亿	0.000%
2026-05-06	9.340	9.380	9.390	9.320	0.040	0.428%	7.20万	0.00亿	0.000%
2026-04-30	9.340	9.340	9.350	9.200	-0.010	-0.107%	8.81万	0.00亿	0.000%
2026-04-29	9.280	9.350	9.380	9.280	0.040	0.430%	5.79万	0.00亿	0.000%
2026-04-28	9.330	9.310	9.410	9.250	-0.030	-0.321%	9.64万	0.00亿	0.000%
2026-04-27	9.480	9.340	9.480	9.330	-0.120	-1.268%	8.80万	0.00亿	0.000%
2026-04-24	9.500	9.460	9.510	9.430	-0.060	-0.630%	6.76万	0.00亿	0.000%
2026-04-23	9.510	9.520	9.530	9.440	0.010	0.105%	7.21万	0.00亿	0.000%
2026-04-22	9.460	9.510	9.520	9.460	0.010	0.105%	5.84万	0.00亿	0.000%
2026-04-21	9.480	9.500	9.550	9.460	0.020	0.211%	6.49万	0.00亿	0.000%
2026-04-20	9.580	9.480	9.590	9.450	-0.080	-0.837%	10.11万	0.00亿	0.000%
2026-04-17	9.630	9.560	9.640	9.490	-0.110	-1.138%	8.90万	0.00亿	0.000%
2026-04-16	9.710	9.670	9.740	9.620	-0.080	-0.821%	9.31万	0.00亿	0.000%
2026-04-15	9.620	9.750	9.800	9.540	0.190	1.987%	18.62万	0.00亿	0.000%
2026-04-14	9.590	9.560	9.620	9.460	-0.020	-0.209%	13.36万	0.00亿	0.000%
2026-04-13	9.550	9.580	9.690	9.430	-0.570	-5.616%	31.62万	0.00亿	0.000%
2026-04-10	10.160	10.150	10.280	10.100	0.040	0.396%	8.38万	0.00亿	0.000%
2026-04-09	10.280	10.110	10.430	10.080	-0.210	-2.035%	12.36万	0.00亿	0.000%
2026-04-08	10.400	10.320	10.430	10.220	0.060	0.585%	14.65万	0.00亿	0.000%
2026-04-07	10.370	10.260	10.380	10.040	0.000	0.000%	10.87万	0.00亿	0.000%
2026-04-03	10.450	10.290	10.470	10.260	0.000	0.000%	10.62万	0.00亿	0.000%
2026-04-02	10.480	10.460	10.580	10.420	0.000	0.000%	13.93万	0.00亿	0.000%
2026-04-01	10.440	10.500	10.550	10.270	0.000	0.000%	15.11万	0.00亿	0.000%