国药一致(000028)股票信息
| 股票代码 | 000028 |
| 股票名称 | 国药一致 |
| 最新价/元 | 24.87 |
| 涨跌额/元 | 0.09 |
| 涨跌幅/% | 0.36 |
| 买入/元 | 24.87 |
| 卖出/元 | 24.88 |
| 昨收/元 | 24.78 |
| 今开/元 | 24.72 |
| 最高/元 | 24.95 |
| 最低/元 | 24.66 |
| 成交量/手 | 25347.63 |
| 成交额/万 | 6297.46 |
| 股净值/元 | 21.63 |
| 市净率 | 0.77 |
| 总市值/万 | 1384177.35 |
| 流通值/万 | 1188914.73 |
| 换手率/% | 0.53 |
| 入市日期 | 1996-04-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
国药一致(000028)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 24.72 | 24.87 | 0.09 | 0.36 | 25347.63 | 6297.46 | 0.53 |
| 2025-05-07 | 24.90 | 24.78 | 0.06 | 0.24 | 26615.80 | 6598.52 | 0.56 |
| 2025-05-06 | 24.57 | 24.72 | 0.20 | 0.82 | 31720.30 | 7825.35 | 0.66 |
| 2025-04-30 | 24.60 | 24.52 | -0.01 | -0.04 | 16622.60 | 4079.59 | 0.35 |
| 2025-04-29 | 24.46 | 24.53 | 0.06 | 0.25 | 16004.49 | 3928.01 | 0.33 |
| 2025-04-28 | 24.65 | 24.47 | -0.17 | -0.69 | 23414.29 | 5738.42 | 0.49 |
| 2025-04-25 | 24.69 | 24.64 | 0.10 | 0.41 | 18199.05 | 4487.91 | 0.38 |
| 2025-04-24 | 24.54 | 24.54 | -0.02 | -0.08 | 22936.00 | 5650.86 | 0.48 |
| 2025-04-23 | 24.77 | 24.56 | -0.14 | -0.57 | 20223.50 | 4978.06 | 0.42 |
| 2025-04-22 | 24.50 | 24.70 | 0.14 | 0.57 | 20983.20 | 5178.06 | 0.44 |
| 2025-04-21 | 24.51 | 24.56 | 0.02 | 0.08 | 14356.50 | 3521.73 | 0.30 |
| 2025-04-18 | 24.43 | 24.54 | 0.08 | 0.33 | 24937.81 | 6122.14 | 0.52 |
| 2025-04-17 | 24.43 | 24.46 | -0.02 | -0.08 | 14439.70 | 3536.63 | 0.30 |
| 2025-04-16 | 24.60 | 24.48 | -0.20 | -0.81 | 22129.70 | 5407.73 | 0.46 |
| 2025-04-15 | 24.53 | 24.68 | 0.12 | 0.49 | 25607.40 | 6309.97 | 0.54 |
| 2025-04-14 | 24.70 | 24.56 | 0.06 | 0.25 | 31503.51 | 7732.16 | 0.66 |
| 2025-04-11 | 24.59 | 24.50 | -0.15 | -0.61 | 28620.84 | 7036.95 | 0.60 |
| 2025-04-10 | 24.59 | 24.65 | 0.32 | 1.32 | 49845.70 | 12260.24 | 1.04 |
| 2025-04-09 | 24.25 | 24.33 | -0.29 | -1.18 | 70157.80 | 16959.95 | 1.47 |
| 2025-04-08 | 23.90 | 24.62 | 0.58 | 2.41 | 80175.77 | 19599.16 | 1.68 |
| 2025-04-07 | 25.00 | 24.04 | -1.80 | -6.97 | 81495.37 | 19881.53 | 1.70 |
| 2025-04-03 | 25.68 | 25.84 | 0.02 | 0.08 | 25963.98 | 6705.55 | 0.54 |
| 2025-04-02 | 25.96 | 25.82 | -0.14 | -0.54 | 17379.90 | 4492.63 | 0.36 |
| 2025-04-01 | 25.63 | 25.96 | 0.37 | 1.45 | 39810.70 | 10329.46 | 0.83 |
| 2025-03-31 | 25.66 | 25.59 | -0.14 | -0.54 | 26239.19 | 6711.56 | 0.55 |
| 2025-03-28 | 25.93 | 25.73 | -0.21 | -0.81 | 22799.26 | 5883.98 | 0.48 |
| 2025-03-27 | 25.91 | 25.94 | 0.03 | 0.12 | 28553.70 | 7388.27 | 0.60 |
| 2025-03-26 | 25.92 | 25.91 | -0.08 | -0.31 | 23881.12 | 6200.42 | 0.50 |
| 2025-03-25 | 25.88 | 25.99 | 0.10 | 0.39 | 26924.21 | 6972.47 | 0.56 |
| 2025-03-24 | 26.01 | 25.89 | -0.15 | -0.58 | 35465.87 | 9172.37 | 0.74 |
| 2025-03-21 | 26.29 | 26.04 | -0.23 | -0.88 | 32325.94 | 8468.24 | 0.68 |
| 2025-03-20 | 26.50 | 26.27 | -0.31 | -1.17 | 33910.90 | 8938.42 | 0.71 |
| 2025-03-19 | 26.45 | 26.58 | 0.11 | 0.42 | 43942.65 | 11649.41 | 0.92 |
| 2025-03-18 | 26.50 | 26.47 | -0.16 | -0.60 | 39333.78 | 10398.36 | 0.82 |
| 2025-03-17 | 26.69 | 26.63 | -0.04 | -0.15 | 39328.10 | 10466.83 | 0.82 |
| 2025-03-14 | 26.29 | 26.67 | 0.26 | 0.98 | 60591.10 | 16086.46 | 1.27 |
| 2025-03-13 | 26.34 | 26.41 | 0.07 | 0.27 | 42041.30 | 11104.28 | 0.88 |
| 2025-03-12 | 26.48 | 26.34 | -0.08 | -0.30 | 26315.16 | 6933.57 | 0.55 |
| 2025-03-11 | 26.33 | 26.42 | -0.07 | -0.26 | 35789.70 | 9412.20 | 0.75 |
| 2025-03-10 | 25.89 | 26.49 | 0.69 | 2.67 | 74561.68 | 19569.97 | 1.56 |
| 2025-03-07 | 25.89 | 25.80 | -0.16 | -0.62 | 21337.20 | 5508.44 | 0.45 |
| 2025-03-06 | 25.78 | 25.96 | 0.25 | 0.97 | 35159.70 | 9082.61 | 0.74 |
| 2025-03-05 | 25.88 | 25.71 | -0.19 | -0.73 | 33202.30 | 8512.03 | 0.69 |
| 2025-03-04 | 25.90 | 25.90 | -0.09 | -0.35 | 23088.76 | 5974.35 | 0.48 |
| 2025-03-03 | 25.92 | 25.99 | 0.02 | 0.08 | 38663.64 | 10084.31 | 0.81 |
| 2025-02-28 | 26.03 | 25.97 | -0.16 | -0.61 | 50390.14 | 13174.29 | 1.05 |
| 2025-02-27 | 25.83 | 26.13 | 0.29 | 1.12 | 43127.30 | 11145.07 | 0.90 |
| 2025-02-26 | 25.70 | 25.84 | 0.14 | 0.55 | 33037.32 | 8521.94 | 0.69 |
| 2025-02-25 | 25.95 | 25.70 | -0.25 | -0.96 | 26590.90 | 6845.03 | 0.56 |
| 2025-02-24 | 25.83 | 25.95 | 0.12 | 0.47 | 30089.81 | 7781.46 | 0.63 |
| 2025-02-21 | 25.97 | 25.83 | -0.21 | -0.81 | 36058.80 | 9304.52 | 0.75 |
| 2025-02-20 | 25.88 | 26.04 | 0.14 | 0.54 | 32104.40 | 8363.68 | 0.67 |
| 2025-02-19 | 25.82 | 25.90 | 0.07 | 0.27 | 26015.00 | 6709.36 | 0.54 |
| 2025-02-18 | 26.06 | 25.83 | -0.33 | -1.26 | 39064.20 | 10133.64 | 0.82 |
| 2025-02-17 | 26.56 | 26.16 | -0.16 | -0.61 | 50347.04 | 13248.72 | 1.05 |
| 2025-02-14 | 26.25 | 26.32 | 0.03 | 0.11 | 41277.50 | 10896.82 | 0.86 |
| 2025-02-13 | 26.28 | 26.29 | -0.01 | -0.04 | 39111.91 | 10299.85 | 0.82 |
| 2025-02-12 | 26.15 | 26.30 | 0.07 | 0.27 | 29962.60 | 7840.68 | 0.63 |
| 2025-02-11 | 26.45 | 26.23 | -0.12 | -0.46 | 34008.45 | 8902.57 | 0.71 |
| 2025-02-10 | 26.02 | 26.35 | 0.35 | 1.35 | 50323.62 | 13209.47 | 1.05 |
| 2025-02-07 | 25.86 | 26.00 | 0.12 | 0.46 | 58148.14 | 15131.26 | 1.22 |
| 2025-02-06 | 25.74 | 25.88 | 0.10 | 0.39 | 39666.30 | 10196.22 | 0.83 |
| 2025-02-05 | 25.85 | 25.78 | 0.06 | 0.23 | 31380.52 | 8083.19 | 0.66 |
| 2025-01-27 | 25.50 | 25.72 | 0.27 | 1.06 | 37693.58 | 9708.74 | 0.79 |
| 2025-01-24 | 25.37 | 25.45 | -0.01 | -0.04 | 44004.74 | 11207.38 | 0.92 |
| 2025-01-23 | 25.68 | 25.46 | 0.03 | 0.12 | 35264.50 | 9038.02 | 0.74 |
| 2025-01-22 | 25.50 | 25.43 | -0.17 | -0.66 | 27724.49 | 7024.32 | 0.58 |
| 2025-01-21 | 25.52 | 25.60 | 0.18 | 0.71 | 61528.94 | 15762.19 | 1.29 |
| 2025-01-20 | 25.74 | 25.42 | -0.74 | -2.83 | 108926.57 | 27552.69 | 2.28 |
| 2025-01-17 | 26.32 | 26.16 | -0.22 | -0.83 | 58141.36 | 15223.50 | 1.22 |
| 2025-01-16 | 26.62 | 26.38 | -0.22 | -0.83 | 52351.85 | 13900.55 | 1.10 |
| 2025-01-15 | 26.71 | 26.60 | -0.26 | -0.97 | 34625.70 | 9210.12 | 0.72 |
| 2025-01-14 | 26.31 | 26.86 | 0.58 | 2.21 | 67129.28 | 17799.48 | 1.40 |
| 2025-01-13 | 26.08 | 26.28 | 0.07 | 0.27 | 25646.17 | 6719.29 | 0.54 |
| 2025-01-10 | 26.85 | 26.21 | -0.69 | -2.57 | 43372.20 | 11500.87 | 0.91 |
| 2025-01-09 | 26.95 | 26.90 | -0.19 | -0.70 | 33369.83 | 8977.56 | 0.70 |
| 2025-01-08 | 27.31 | 27.09 | -0.35 | -1.28 | 38477.40 | 10420.20 | 0.80 |
| 2025-01-07 | 27.91 | 27.44 | -0.47 | -1.68 | 42891.92 | 11728.23 | 0.90 |
| 2025-01-06 | 27.80 | 27.91 | 0.14 | 0.50 | 33755.99 | 9401.92 | 0.71 |
| 2025-01-03 | 28.42 | 27.77 | -0.55 | -1.94 | 40845.83 | 11503.75 | 0.85 |
| 2025-01-02 | 29.08 | 28.32 | -0.93 | -3.18 | 50299.76 | 14452.21 | 1.05 |
| 2024-12-31 | 30.31 | 29.25 | -1.20 | -3.94 | 75658.89 | 22352.27 | 1.58 |
| 2024-12-30 | 30.20 | 30.45 | 0.06 | 0.20 | 24157.97 | 7351.44 | 0.51 |
| 2024-12-27 | 30.26 | 30.39 | 0.14 | 0.46 | 34330.18 | 10387.65 | 0.72 |
| 2024-12-26 | 30.47 | 30.25 | -0.29 | -0.95 | 34589.66 | 10461.95 | 0.72 |
| 2024-12-25 | 30.85 | 30.54 | -0.31 | -1.01 | 27832.43 | 8517.60 | 0.58 |
| 2024-12-24 | 30.39 | 30.85 | 0.35 | 1.15 | 48345.24 | 14854.22 | 1.01 |
| 2024-12-23 | 29.92 | 30.50 | 0.58 | 1.94 | 70033.29 | 21274.32 | 1.46 |
| 2024-12-20 | 29.90 | 29.92 | 0.02 | 0.07 | 18871.72 | 5641.10 | 0.39 |
| 2024-12-19 | 29.75 | 29.90 | -0.21 | -0.70 | 25943.52 | 7719.95 | 0.54 |
| 2024-12-18 | 30.29 | 30.11 | 0.27 | 0.91 | 28409.74 | 8560.90 | 0.59 |
| 2024-12-17 | 30.03 | 29.84 | -0.23 | -0.77 | 33799.47 | 10146.01 | 0.71 |
| 2024-12-16 | 30.00 | 30.07 | 0.04 | 0.13 | 36525.92 | 10979.69 | 0.76 |
| 2024-12-13 | 30.62 | 30.03 | -0.77 | -2.50 | 40639.26 | 12317.43 | 0.85 |
| 2024-12-12 | 30.09 | 30.80 | 0.70 | 2.33 | 61786.16 | 18796.00 | 1.29 |
| 2024-12-11 | 29.84 | 30.10 | 0.27 | 0.91 | 35079.78 | 10564.49 | 0.73 |
| 2024-12-10 | 30.42 | 29.83 | 0.04 | 0.13 | 46609.22 | 14044.15 | 0.97 |
| 2024-12-09 | 29.95 | 29.79 | -0.11 | -0.37 | 27727.50 | 8294.77 | 0.58 |
| 2024-12-06 | 29.50 | 29.90 | 0.42 | 1.43 | 40292.30 | 12005.96 | 0.84 |
| 2024-12-05 | 29.51 | 29.48 | -0.10 | -0.34 | 24912.80 | 7340.34 | 0.52 |
日K线
周K线
月K线
