国邦医药（605507）历史行情

以下为国邦医药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
2026-10-09	17.500	17.310	17.890	17.310	-0.190	-1.086%	903.91万	1.59亿	1.155%
2026-10-08	18.690	17.500	18.800	17.410	-0.590	-3.261%	10.59万	0.00亿	0.000%
2026-10-07	17.900	18.090	18.310	17.870	0.220	1.231%	561.18万	1.02亿	0.717%
2026-10-06	17.900	18.090	18.310	17.870	0.220	1.231%	561.18万	1.02亿	0.717%
2026-10-05	17.900	18.090	18.310	17.870	0.220	1.231%	561.18万	1.02亿	0.717%
2026-10-02	17.900	18.090	18.310	17.870	0.220	1.231%	561.18万	1.02亿	0.717%
2026-10-01	17.900	18.090	18.310	17.870	0.220	1.231%	561.18万	1.02亿	0.717%
2026-09-30	17.900	18.090	18.310	17.870	0.220	1.231%	5.61万	0.00亿	0.000%
2026-09-29	18.250	17.870	18.480	17.800	-0.450	-2.456%	6.95万	0.00亿	0.000%
2026-09-28	18.180	18.320	18.540	18.130	0.220	1.215%	8.38万	0.00亿	0.000%
2026-09-27	18.800	18.100	18.950	18.030	-0.730	-3.877%	811.79万	1.49亿	1.038%
2026-09-24	18.800	18.100	18.950	18.030	-0.730	-3.877%	8.12万	0.00亿	0.000%
2026-09-23	18.290	18.830	18.880	18.210	0.570	3.122%	16.23万	0.00亿	0.000%
2026-09-22	18.000	18.260	18.290	17.660	0.210	1.163%	13.03万	0.00亿	0.000%
2026-09-21	18.300	18.050	18.350	17.650	-0.120	-0.660%	14.21万	0.00亿	0.000%
2026-09-18	17.400	18.170	18.400	17.380	0.870	5.029%	18.05万	0.00亿	0.000%
2026-09-17	17.660	17.300	17.880	16.920	-0.460	-2.590%	18.69万	0.00亿	0.000%
2026-09-16	17.910	17.760	18.350	17.460	0.030	0.169%	34.69万	0.00亿	0.000%
2026-09-15	16.250	17.730	17.730	16.250	1.610	9.988%	27.43万	0.00亿	0.000%
2026-09-14	15.820	16.120	16.240	15.700	0.430	2.741%	4.92万	0.00亿	0.000%
2026-09-11	16.110	15.690	16.170	15.680	-0.350	-2.182%	3.85万	0.00亿	0.000%
2026-09-10	15.720	16.040	16.060	15.510	0.350	2.231%	5.04万	0.00亿	0.000%
2026-09-09	15.510	15.690	15.760	15.460	0.180	1.161%	3.04万	0.00亿	0.000%
2026-09-08	15.420	15.510	15.610	15.390	0.100	0.649%	2.56万	0.00亿	0.000%
2026-09-07	15.590	15.410	15.660	15.280	-0.170	-1.091%	3.41万	0.00亿	0.000%
2026-09-04	15.450	15.580	15.710	15.320	0.190	1.235%	4.78万	0.00亿	0.000%
2026-09-03	15.510	15.390	15.570	15.350	-0.110	-0.710%	1.73万	0.00亿	0.000%
2026-09-02	15.400	15.500	15.560	15.230	0.060	0.389%	2.71万	0.00亿	0.000%
2026-09-01	14.990	15.440	15.520	14.950	0.420	2.796%	5.97万	0.00亿	0.000%
2026-08-31	15.280	15.020	15.280	14.910	-0.300	-1.958%	6.40万	0.00亿	0.000%
2026-08-28	15.360	15.320	15.380	15.250	-0.060	-0.390%	2.48万	0.00亿	0.000%
2026-08-27	15.390	15.380	15.490	15.200	0.000	0.000%	4.10万	0.00亿	0.000%
2026-08-26	15.360	15.380	15.730	15.300	-0.010	-0.065%	4.61万	0.00亿	0.000%
2026-08-25	15.360	15.390	15.540	15.290	0.010	0.065%	2.93万	0.00亿	0.000%
2026-08-24	15.580	15.380	15.580	15.160	-0.200	-1.284%	6.13万	0.00亿	0.000%
2026-08-21	15.910	15.580	15.940	15.230	-0.420	-2.625%	7.22万	0.00亿	0.000%
2026-08-20	15.790	16.000	16.250	15.790	0.290	1.846%	6.68万	0.00亿	0.000%
2026-08-19	15.720	15.710	15.930	15.640	-0.030	-0.191%	4.61万	0.00亿	0.000%
2026-08-18	15.450	15.740	15.900	15.450	0.160	1.027%	5.86万	0.00亿	0.000%
2026-08-17	15.480	15.580	15.850	15.080	0.050	0.322%	7.40万	0.00亿	0.000%
2026-08-14	15.660	15.530	15.710	15.380	-0.170	-1.083%	4.06万	0.00亿	0.000%
2026-08-13	15.610	15.700	15.930	15.310	0.060	0.384%	9.50万	0.00亿	0.000%
2026-08-12	15.810	15.640	15.950	15.580	-0.170	-1.075%	5.74万	0.00亿	0.000%
2026-08-11	15.920	15.810	16.240	15.790	-0.110	-0.691%	5.00万	0.00亿	0.000%
2026-08-10	16.180	15.920	16.690	15.870	-0.280	-1.728%	8.63万	0.00亿	0.000%
2026-08-07	15.400	16.200	16.290	15.350	0.830	5.400%	15.84万	0.00亿	0.000%
2026-08-06	15.930	15.370	15.930	15.340	-0.530	-3.333%	7.89万	0.00亿	0.000%
2026-08-05	16.150	15.900	16.170	15.620	-0.250	-1.548%	9.94万	0.00亿	0.000%
2026-08-04	16.160	16.150	16.270	16.000	0.130	0.811%	4.65万	0.00亿	0.000%
2026-08-03	16.000	16.020	16.390	15.430	-0.220	-1.355%	6.15万	0.00亿	0.000%
2026-07-31	16.200	16.240	16.360	16.010	-0.060	-0.368%	5.85万	0.00亿	0.000%
2026-07-30	16.180	16.300	16.480	16.030	0.010	0.061%	4.72万	0.00亿	0.000%
2026-07-29	15.480	16.290	16.400	15.480	0.770	4.961%	9.28万	0.00亿	0.000%
2026-07-28	15.770	15.520	15.780	15.290	-0.260	-1.648%	6.48万	0.00亿	0.000%
2026-07-27	15.530	15.780	15.920	15.480	0.250	1.610%	5.38万	0.00亿	0.000%
2026-07-24	15.990	15.530	16.150	15.510	-0.590	-3.660%	4.85万	0.00亿	0.000%
2026-07-23	16.100	16.120	16.250	15.680	-0.150	-0.922%	9.12万	0.00亿	0.000%
2026-07-22	16.070	16.270	16.270	15.630	0.090	0.556%	12.64万	0.00亿	0.000%
2026-07-21	16.680	16.180	16.890	16.120	-0.570	-3.403%	9.87万	0.00亿	0.000%
2026-07-20	16.000	16.750	16.780	15.850	0.750	4.688%	12.66万	0.00亿	0.000%
2026-07-17	16.410	16.000	16.480	15.870	-0.410	-2.498%	12.06万	0.00亿	0.000%
2026-07-16	15.780	16.410	16.530	15.560	0.720	4.589%	12.63万	0.00亿	0.000%
2026-07-15	15.400	15.690	15.920	15.330	0.290	1.883%	6.97万	0.00亿	0.000%
2026-07-14	15.000	15.400	15.550	14.880	0.330	2.190%	5.70万	0.00亿	0.000%
2026-07-13	14.950	15.070	15.330	14.900	-0.010	-0.066%	5.52万	0.00亿	0.000%
2026-07-10	14.700	15.080	15.290	14.560	0.330	2.237%	5.16万	0.00亿	0.000%
2026-07-09	15.110	14.750	15.450	14.750	-0.400	-2.640%	5.13万	0.00亿	0.000%
2026-07-08	15.400	15.150	15.580	15.050	-0.180	-1.174%	3.23万	0.00亿	0.000%
2026-07-07	15.880	15.330	15.880	15.260	-0.600	-3.766%	4.22万	0.00亿	0.000%
2026-07-06	15.750	15.930	16.120	15.500	0.170	1.079%	5.48万	0.00亿	0.000%
2026-07-03	15.600	15.760	15.950	15.530	0.080	0.510%	3.02万	0.00亿	0.000%
2026-07-02	15.470	15.680	15.820	15.400	0.290	1.884%	5.27万	0.00亿	0.000%
2026-07-01	14.820	15.390	15.440	14.600	0.590	3.986%	5.46万	0.00亿	0.000%
2026-06-30	15.530	14.800	15.700	14.750	-0.770	-4.945%	5.71万	0.00亿	0.000%
2026-06-29	14.570	15.570	15.770	14.340	0.870	5.918%	8.36万	0.00亿	0.000%
2026-06-26	15.040	14.700	15.170	14.660	-0.300	-2.000%	4.48万	0.00亿	0.000%
2026-06-25	14.960	15.000	15.290	14.800	-0.050	-0.332%	3.36万	0.00亿	0.000%
2026-06-24	15.550	15.050	15.740	15.010	-0.150	-0.987%	4.95万	0.00亿	0.000%
2026-06-23	15.150	15.200	15.640	15.150	-0.090	-0.589%	3.99万	0.00亿	0.000%
2026-06-22	15.220	15.290	15.320	14.960	0.070	0.460%	3.73万	0.00亿	0.000%
2026-06-18	15.310	15.220	15.350	15.050	-0.090	-0.588%	3.36万	0.00亿	0.000%
2026-06-17	15.650	15.310	15.680	15.250	-0.310	-1.985%	3.03万	0.00亿	0.000%
2026-06-16	15.950	15.620	15.990	15.580	-0.370	-2.314%	4.90万	0.00亿	0.000%
2026-06-15	16.190	15.990	16.470	15.870	-0.190	-1.174%	4.86万	0.00亿	0.000%
2026-06-12	15.900	16.180	16.520	15.800	0.290	1.825%	7.32万	0.00亿	0.000%
2026-06-11	16.130	15.890	16.190	15.720	-0.260	-1.610%	3.92万	0.00亿	0.000%
2026-06-10	15.270	16.150	16.170	15.210	0.790	5.143%	7.22万	0.00亿	0.000%
2026-06-09	15.690	15.360	15.750	15.340	-0.340	-2.166%	4.66万	0.00亿	0.000%
2026-06-08	15.820	15.700	15.990	15.530	-0.200	-1.258%	3.89万	0.00亿	0.000%
2026-06-05	15.840	15.900	16.050	15.700	0.050	0.315%	4.09万	0.00亿	0.000%
2026-06-04	15.720	15.850	15.960	15.610	0.130	0.827%	4.08万	0.00亿	0.000%
2026-06-03	15.530	15.720	15.840	15.290	0.080	0.512%	4.68万	0.00亿	0.000%
2026-06-02	15.840	15.640	16.090	15.580	-0.190	-1.200%	4.47万	0.00亿	0.000%
2026-06-01	15.450	15.830	15.880	15.350	0.520	3.396%	5.24万	0.00亿	0.000%
2026-05-29	15.150	15.310	15.390	14.900	0.181	1.196%	4.45万	0.00亿	0.000%
2026-05-28	15.300	15.129	15.436	15.000	-0.235	-1.530%	2.87万	0.00亿	0.000%
2026-05-27	15.350	15.364	15.514	15.114	-0.043	-0.279%	2.82万	0.00亿	0.000%
2026-05-26	15.307	15.407	15.500	15.271	-0.014	-0.091%	1.80万	0.00亿	0.000%
2026-05-25	15.643	15.421	15.700	15.286	-0.136	-0.874%	2.85万	0.00亿	0.000%
2026-05-22	15.500	15.557	15.807	15.421	0.157	1.019%	2.39万	0.00亿	0.000%
2026-05-21	15.579	15.400	15.914	15.393	-0.171	-1.098%	2.81万	0.00亿	0.000%
2026-05-20	15.643	15.571	15.664	14.993	-0.058	-0.371%	4.14万	0.00亿	0.000%
2026-05-19	15.736	15.629	15.836	15.393	-0.107	-0.680%	3.06万	0.00亿	0.000%
2026-05-18	16.214	15.736	16.321	15.593	-0.478	-2.948%	3.79万	0.00亿	0.000%
2026-05-15	16.371	16.214	16.557	16.164	-0.172	-1.050%	3.37万	0.00亿	0.000%
2026-05-14	16.507	16.386	16.614	16.343	-0.085	-0.516%	3.02万	0.00亿	0.000%
2026-05-13	16.221	16.471	16.529	16.100	0.292	1.805%	3.04万	0.00亿	0.000%
2026-05-12	16.457	16.179	16.471	16.086	-0.257	-1.564%	2.27万	0.00亿	0.000%
2026-05-11	16.036	16.436	16.529	15.943	0.322	1.998%	3.57万	0.00亿	0.000%
2026-05-08	16.400	16.114	16.421	15.950	-0.286	-1.744%	5.31万	0.00亿	0.000%
2026-05-07	16.400	16.400	16.479	16.236	0.014	0.085%	2.86万	0.00亿	0.000%
2026-05-06	16.636	16.386	16.807	16.350	-0.271	-1.627%	5.39万	0.00亿	0.000%
2026-04-30	16.864	16.657	16.886	16.507	-0.214	-1.268%	2.84万	0.00亿	0.000%
2026-04-29	16.593	16.871	16.964	16.564	0.257	1.547%	3.08万	0.00亿	0.000%
2026-04-28	16.700	16.614	16.914	16.500	-0.079	-0.473%	2.50万	0.00亿	0.000%
2026-04-27	16.714	16.693	16.829	16.657	-0.021	-0.126%	1.90万	0.00亿	0.000%
2026-04-24	16.650	16.714	16.814	16.593	0.007	0.042%	2.08万	0.00亿	0.000%
2026-04-23	16.807	16.707	16.986	16.521	-0.100	-0.595%	4.44万	0.00亿	0.000%
2026-04-22	16.721	16.807	16.886	16.693	0.036	0.215%	2.55万	0.00亿	0.000%
2026-04-21	16.800	16.771	16.957	16.700	-0.086	-0.510%	2.40万	0.00亿	0.000%
2026-04-20	16.679	16.857	16.886	16.600	0.121	0.723%	3.20万	0.00亿	0.000%
2026-04-17	16.907	16.736	16.907	16.371	-0.157	-0.929%	6.89万	0.00亿	0.000%
2026-04-16	17.343	16.893	17.421	16.743	-1.150	-6.374%	11.92万	0.00亿	0.000%
2026-04-15	17.786	18.043	18.271	17.750	0.264	1.485%	4.78万	0.00亿	0.000%
2026-04-14	17.579	17.779	17.786	17.536	0.272	1.554%	2.09万	0.00亿	0.000%
2026-04-13	17.814	17.507	17.836	17.436	0.000	0.000%	3.42万	0.00亿	0.000%
2026-04-10	17.986	17.836	18.186	17.836	0.000	0.000%	3.31万	0.00亿	0.000%
2026-04-09	17.864	17.929	18.100	17.714	0.000	0.000%	3.16万	0.00亿	0.000%
2026-04-08	18.043	18.014	18.043	17.636	0.000	0.000%	3.63万	0.00亿	0.000%
2026-04-07	17.836	17.743	18.057	17.529	0.000	0.000%	2.96万	0.00亿	0.000%
2026-04-03	17.686	17.750	17.957	17.607	0.000	0.000%	2.98万	0.00亿	0.000%
2026-04-02	18.000	17.800	18.050	17.664	0.000	0.000%	3.84万	0.00亿	0.000%
2026-04-01	18.350	18.050	18.379	17.936	0.000	0.000%	4.18万	0.00亿	0.000%