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 | 33.08 |
| 涨跌额/元 | -0.46 |
| 涨跌幅/% | -1.37 |
| 买入/元 | 33.08 |
| 卖出/元 | 33.09 |
| 昨收/元 | 33.54 |
| 今开/元 | 33.54 |
| 最高/元 | 33.78 |
| 最低/元 | 32.55 |
| 成交量/手 | 32284.80 |
| 成交额/万 | 10657.41 |
| 股净值/元 | 11.53 |
| 市净率 | 1.03 |
| 总市值/万 | 1841117.27 |
| 流通值/万 | 1581396.84 |
| 换手率/% | 0.68 |
| 入市日期 | 1996-04-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 33.54 | 33.08 | -0.46 | -1.37 | 32284.80 | 10657.41 | 0.68 |
| 2024-07-01 | 32.23 | 33.54 | 1.31 | 4.07 | 36921.60 | 12210.02 | 0.77 |
| 2024-06-28 | 32.50 | 32.23 | -0.39 | -1.20 | 41958.48 | 13545.00 | 0.88 |
| 2024-06-27 | 33.11 | 32.62 | -0.49 | -1.48 | 28422.10 | 9228.55 | 0.59 |
| 2024-06-26 | 32.18 | 33.11 | 0.62 | 1.91 | 28467.70 | 9339.27 | 0.60 |
| 2024-06-25 | 32.15 | 32.49 | 0.37 | 1.15 | 30186.74 | 9814.93 | 0.63 |
| 2024-06-24 | 33.60 | 32.80 | -1.12 | -3.30 | 31783.17 | 10531.74 | 0.66 |
| 2024-06-21 | 33.90 | 33.92 | 0.02 | 0.06 | 26957.40 | 9139.15 | 0.56 |
| 2024-06-20 | 34.40 | 33.90 | -0.55 | -1.60 | 47439.79 | 16098.53 | 0.99 |
| 2024-06-19 | 34.39 | 34.45 | 0.10 | 0.29 | 36525.88 | 12570.58 | 0.76 |
| 2024-06-18 | 34.40 | 34.35 | -0.12 | -0.35 | 28795.25 | 9893.25 | 0.60 |
| 2024-06-17 | 34.50 | 34.47 | -0.15 | -0.43 | 37952.16 | 13151.57 | 0.79 |
| 2024-06-14 | 35.00 | 34.62 | -0.39 | -1.11 | 55834.06 | 19365.48 | 1.17 |
| 2024-06-13 | 36.21 | 35.01 | -1.27 | -3.50 | 79243.02 | 27872.59 | 1.66 |
| 2024-06-12 | 37.32 | 36.28 | -1.04 | -2.79 | 64297.74 | 23381.62 | 1.34 |
| 2024-06-11 | 37.78 | 37.32 | -0.73 | -1.92 | 30622.61 | 11402.91 | 0.64 |
| 2024-06-07 | 37.84 | 38.05 | 0.22 | 0.58 | 35099.36 | 13408.85 | 0.73 |
| 2024-06-06 | 37.23 | 37.83 | 0.43 | 1.15 | 53839.20 | 20500.07 | 1.13 |
| 2024-06-05 | 37.51 | 37.40 | -0.22 | -0.59 | 35663.29 | 13453.54 | 0.75 |
| 2024-06-04 | 36.67 | 37.62 | 0.93 | 2.54 | 38873.90 | 14589.24 | 0.81 |
| 2024-06-03 | 36.50 | 36.69 | 0.20 | 0.55 | 32437.10 | 11919.60 | 0.68 |
| 2024-05-31 | 36.35 | 36.49 | 0.15 | 0.41 | 19201.30 | 6998.76 | 0.40 |
| 2024-05-30 | 36.49 | 36.34 | -0.31 | -0.85 | 24370.59 | 8886.88 | 0.51 |
| 2024-05-29 | 37.20 | 36.65 | -0.30 | -0.81 | 52179.88 | 19042.91 | 1.09 |
| 2024-05-28 | 38.65 | 36.95 | -1.70 | -4.40 | 56933.03 | 21266.84 | 1.19 |
| 2024-05-27 | 38.33 | 38.65 | 0.32 | 0.84 | 38521.53 | 14735.66 | 0.81 |
| 2024-05-24 | 37.74 | 38.33 | 0.67 | 1.78 | 54593.43 | 21054.28 | 1.14 |
| 2024-05-23 | 37.10 | 37.66 | 0.30 | 0.80 | 41604.04 | 15652.57 | 0.87 |
| 2024-05-22 | 38.44 | 37.36 | -1.24 | -3.21 | 58936.16 | 22178.50 | 1.23 |
| 2024-05-21 | 38.97 | 38.60 | -0.38 | -0.98 | 26471.21 | 10263.88 | 0.55 |
| 2024-05-20 | 39.18 | 38.98 | 0.00 | 0.00 | 36997.85 | 14414.57 | 0.77 |
| 2024-05-17 | 39.95 | 38.98 | -0.88 | -2.21 | 60427.99 | 23597.60 | 1.26 |
| 2024-05-16 | 40.56 | 39.86 | -0.21 | -0.52 | 47510.80 | 19099.75 | 0.99 |
| 2024-05-15 | 40.48 | 40.07 | -0.72 | -1.77 | 37750.87 | 15345.67 | 0.79 |
| 2024-05-14 | 39.81 | 40.79 | 0.99 | 2.49 | 75325.49 | 30929.70 | 1.58 |
| 2024-05-13 | 38.08 | 39.80 | 1.64 | 4.30 | 68623.42 | 27029.45 | 1.44 |
| 2024-05-10 | 36.69 | 38.16 | 1.43 | 3.89 | 67522.89 | 25577.46 | 1.41 |
| 2024-05-09 | 36.62 | 36.73 | 0.13 | 0.36 | 30353.38 | 11174.03 | 0.63 |
| 2024-05-08 | 36.75 | 36.60 | -0.36 | -0.97 | 27423.00 | 10022.61 | 0.57 |
| 2024-05-07 | 36.55 | 36.96 | 0.13 | 0.35 | 48554.48 | 17900.17 | 1.02 |
| 2024-05-06 | 35.42 | 36.83 | 1.70 | 4.84 | 72479.05 | 26138.30 | 1.52 |
| 2024-04-30 | 34.75 | 35.13 | 0.32 | 0.92 | 42712.30 | 15082.00 | 0.89 |
| 2024-04-29 | 34.89 | 34.81 | -0.30 | -0.85 | 60828.00 | 20998.29 | 1.27 |
| 2024-04-26 | 35.62 | 35.11 | -0.87 | -2.42 | 63725.78 | 22385.55 | 1.33 |
| 2024-04-25 | 34.79 | 35.98 | 1.03 | 2.95 | 60577.06 | 21654.39 | 1.27 |
| 2024-04-24 | 33.80 | 34.95 | 0.86 | 2.52 | 60090.46 | 20820.74 | 1.26 |
| 2024-04-23 | 35.73 | 34.09 | -1.64 | -4.59 | 79908.45 | 27656.67 | 1.67 |
| 2024-04-22 | 35.18 | 35.73 | 0.51 | 1.45 | 71130.52 | 25467.21 | 1.49 |
| 2024-04-19 | 34.00 | 35.22 | 1.07 | 3.13 | 65902.29 | 22982.92 | 1.38 |
| 2024-04-18 | 33.76 | 34.15 | 0.15 | 0.44 | 68113.90 | 23536.46 | 1.42 |
| 2024-04-17 | 32.70 | 34.00 | 1.14 | 3.47 | 84756.94 | 28361.51 | 1.77 |
| 2024-04-16 | 32.74 | 32.86 | -0.04 | -0.12 | 76962.80 | 25568.49 | 1.61 |
| 2024-04-15 | 30.98 | 32.90 | 2.13 | 6.92 | 109717.17 | 35651.21 | 2.30 |
| 2024-04-12 | 30.76 | 30.77 | -0.11 | -0.36 | 19785.66 | 6114.67 | 0.41 |
| 2024-04-11 | 30.44 | 30.88 | 0.21 | 0.69 | 21275.24 | 6566.47 | 0.45 |
| 2024-04-10 | 31.05 | 30.67 | -0.70 | -2.23 | 30810.46 | 9512.66 | 0.64 |
| 2024-04-09 | 30.52 | 31.37 | 0.72 | 2.35 | 46017.52 | 14082.37 | 0.96 |
| 2024-04-08 | 31.01 | 30.65 | -1.07 | -3.37 | 59902.80 | 18262.89 | 1.25 |
| 2024-04-03 | 31.25 | 31.72 | 0.42 | 1.34 | 45785.94 | 14485.19 | 0.96 |
| 2024-04-02 | 31.05 | 31.30 | 0.24 | 0.77 | 32619.47 | 10183.28 | 0.68 |
| 2024-04-01 | 30.74 | 31.06 | 0.34 | 1.11 | 30768.28 | 9505.38 | 0.64 |
| 2024-03-29 | 30.14 | 30.72 | 0.51 | 1.69 | 29147.70 | 8887.58 | 0.61 |
| 2024-03-28 | 30.05 | 30.21 | 0.28 | 0.94 | 28957.36 | 8736.50 | 0.61 |
| 2024-03-27 | 29.78 | 29.93 | 0.11 | 0.37 | 35496.46 | 10713.99 | 0.74 |
| 2024-03-26 | 29.88 | 29.82 | -0.10 | -0.33 | 24032.73 | 7137.93 | 0.50 |
| 2024-03-25 | 30.12 | 29.92 | -0.18 | -0.60 | 23967.80 | 7240.21 | 0.50 |
| 2024-03-22 | 30.68 | 30.10 | -0.59 | -1.92 | 34965.00 | 10532.32 | 0.73 |
| 2024-03-21 | 30.53 | 30.69 | 0.23 | 0.76 | 39108.60 | 12013.92 | 0.82 |
| 2024-03-20 | 30.64 | 30.46 | -0.18 | -0.59 | 36630.80 | 11147.84 | 0.77 |
| 2024-03-19 | 31.42 | 30.64 | -0.81 | -2.58 | 44628.46 | 13779.39 | 0.93 |
| 2024-03-18 | 31.26 | 31.45 | 0.30 | 0.96 | 37356.02 | 11662.05 | 0.78 |
| 2024-03-15 | 30.67 | 31.15 | 0.31 | 1.01 | 34936.76 | 10836.68 | 0.73 |
| 2024-03-14 | 31.02 | 30.84 | -0.14 | -0.45 | 43609.57 | 13518.64 | 0.91 |
| 2024-03-13 | 31.55 | 30.98 | -0.67 | -2.12 | 58805.00 | 18202.02 | 1.23 |
| 2024-03-12 | 31.86 | 31.65 | -0.20 | -0.63 | 44220.93 | 14054.80 | 0.93 |
| 2024-03-11 | 32.10 | 31.85 | -0.25 | -0.78 | 48123.67 | 15288.01 | 1.01 |
| 2024-03-08 | 31.42 | 32.10 | 0.80 | 2.56 | 42476.40 | 13560.52 | 0.89 |
| 2024-03-07 | 31.60 | 31.30 | -0.37 | -1.17 | 28872.25 | 9127.81 | 0.60 |
| 2024-03-06 | 31.75 | 31.67 | -0.37 | -1.16 | 28779.45 | 9158.92 | 0.60 |
| 2024-03-05 | 32.29 | 32.04 | -0.45 | -1.39 | 67405.78 | 21448.11 | 1.41 |
| 2024-03-04 | 31.38 | 32.49 | 1.11 | 3.54 | 89950.51 | 28799.16 | 1.88 |
| 2024-03-01 | 31.57 | 31.38 | -0.09 | -0.29 | 38050.76 | 11920.59 | 0.80 |
| 2024-02-29 | 31.14 | 31.47 | 0.30 | 0.96 | 47840.10 | 14973.00 | 1.00 |
| 2024-02-28 | 31.94 | 31.17 | -0.80 | -2.50 | 56919.00 | 18126.57 | 1.19 |
| 2024-02-27 | 31.62 | 31.97 | 0.24 | 0.76 | 32767.87 | 10411.97 | 0.69 |
| 2024-02-26 | 32.29 | 31.73 | -0.68 | -2.10 | 54250.94 | 17271.14 | 1.13 |
| 2024-02-23 | 32.47 | 32.41 | -0.15 | -0.46 | 51488.31 | 16587.26 | 1.08 |
| 2024-02-22 | 31.91 | 32.56 | 0.62 | 1.94 | 65329.40 | 20987.08 | 1.37 |
| 2024-02-21 | 31.79 | 31.94 | -0.21 | -0.65 | 85320.21 | 27275.45 | 1.78 |
| 2024-02-20 | 30.85 | 32.15 | 1.17 | 3.78 | 91411.41 | 29003.59 | 1.91 |
| 2024-02-19 | 31.21 | 30.98 | -0.22 | -0.71 | 67004.20 | 20609.32 | 1.40 |
| 2024-02-08 | 31.42 | 31.20 | 0.05 | 0.16 | 75882.84 | 23845.71 | 1.59 |
| 2024-02-07 | 30.39 | 31.15 | 0.80 | 2.64 | 96702.29 | 30047.24 | 2.02 |
| 2024-02-06 | 28.00 | 30.35 | 2.23 | 7.93 | 72049.92 | 21354.12 | 1.51 |
| 2024-02-05 | 28.83 | 28.12 | -0.97 | -3.33 | 63546.50 | 17962.46 | 1.33 |
| 2024-01-26 | 29.68 | 30.05 | 0.37 | 1.25 | 149543.24 | 45401.50 | 3.13 |
| 2024-01-25 | 26.83 | 29.68 | 2.70 | 10.01 | 93433.39 | 26961.85 | 1.95 |
| 2024-01-24 | 26.86 | 26.98 | 0.13 | 0.48 | 33741.21 | 8984.61 | 0.71 |
| 2024-01-23 | 26.48 | 26.85 | 0.37 | 1.40 | 22806.00 | 6054.62 | 0.48 |
| 2024-01-22 | 27.71 | 26.48 | -1.36 | -4.89 | 35746.92 | 9640.94 | 0.75 |
日K线
周K线
月K线
