国药现代(600420)股票信息
| 股票代码 | 600420 |
| 股票名称 | 国药现代 |
| 最新价/元 | 12.36 |
| 涨跌额/元 | -1.26 |
| 涨跌幅/% | -9.25 |
| 买入/元 | 12.36 |
| 卖出/元 | 12.37 |
| 昨收/元 | 13.62 |
| 今开/元 | 13.50 |
| 最高/元 | 13.50 |
| 最低/元 | 12.26 |
| 成交量/手 | 795877.52 |
| 成交额/万 | 100175.36 |
| 股净值/元 | 22.75 |
| 市净率 | 1.28 |
| 总市值/万 | 1657689.45 |
| 流通值/万 | 1657689.45 |
| 换手率/% | 5.93 |
| 入市日期 | 2004-06-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
国药现代(600420)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 13.50 | 12.36 | -1.26 | -9.25 | 795877.52 | 100175.36 | 5.93 |
| 2024-10-09 | 14.02 | 13.62 | -0.52 | -3.68 | 363196.87 | 50307.63 | 2.71 |
| 2024-10-08 | 14.41 | 14.14 | 1.04 | 7.94 | 411506.51 | 58106.34 | 3.07 |
| 2024-09-30 | 12.38 | 13.10 | 1.19 | 9.99 | 341712.04 | 43633.42 | 2.55 |
| 2024-09-27 | 11.69 | 11.91 | 0.44 | 3.84 | 137209.50 | 16134.55 | 1.02 |
| 2024-09-26 | 10.85 | 11.47 | 0.47 | 4.27 | 189217.54 | 21192.58 | 1.41 |
| 2024-09-25 | 10.61 | 11.00 | 0.51 | 4.86 | 282491.14 | 31273.51 | 2.11 |
| 2024-09-24 | 10.20 | 10.49 | 0.33 | 3.25 | 181227.00 | 18750.57 | 1.35 |
| 2024-09-23 | 10.06 | 10.16 | 0.11 | 1.10 | 88931.00 | 9018.81 | 0.66 |
| 2024-09-20 | 10.07 | 10.05 | -0.01 | -0.10 | 96471.68 | 9660.16 | 0.72 |
| 2024-09-19 | 10.05 | 10.16 | 0.13 | 1.30 | 94047.31 | 9547.29 | 0.70 |
| 2024-09-18 | 10.16 | 10.03 | -0.05 | -0.50 | 65679.05 | 6563.02 | 0.49 |
| 2024-09-13 | 10.10 | 10.08 | -0.02 | -0.20 | 62545.57 | 6322.85 | 0.47 |
| 2024-09-12 | 10.24 | 10.10 | -0.14 | -1.37 | 82496.02 | 8423.49 | 0.62 |
| 2024-09-11 | 10.33 | 10.24 | -0.16 | -1.54 | 79401.48 | 8144.91 | 0.59 |
| 2024-09-10 | 10.69 | 10.40 | -0.04 | -0.38 | 102888.05 | 10633.34 | 0.77 |
| 2024-09-09 | 10.45 | 10.44 | 0.00 | 0.00 | 95282.00 | 9982.67 | 0.71 |
| 2024-09-06 | 10.80 | 10.44 | -0.35 | -3.24 | 98957.00 | 10466.31 | 0.74 |
| 2024-09-05 | 10.71 | 10.79 | 0.02 | 0.19 | 98890.33 | 10681.71 | 0.74 |
| 2024-09-04 | 10.61 | 10.77 | 0.17 | 1.60 | 126571.60 | 13622.08 | 0.94 |
| 2024-09-03 | 10.89 | 10.60 | -0.28 | -2.57 | 157707.00 | 16922.90 | 1.18 |
| 2024-09-02 | 11.21 | 10.88 | -0.44 | -3.89 | 162631.42 | 17861.20 | 1.21 |
| 2024-08-30 | 11.33 | 11.32 | -0.07 | -0.62 | 163877.02 | 18700.72 | 1.22 |
| 2024-08-29 | 11.62 | 11.39 | -0.27 | -2.32 | 149305.83 | 17194.66 | 1.11 |
| 2024-08-28 | 11.76 | 11.66 | -0.10 | -0.85 | 154424.33 | 17869.75 | 1.15 |
| 2024-08-27 | 11.69 | 11.76 | 0.03 | 0.26 | 77569.01 | 9132.32 | 0.58 |
| 2024-08-26 | 11.72 | 11.73 | -0.05 | -0.42 | 108957.32 | 12691.44 | 0.81 |
| 2024-08-23 | 11.94 | 11.78 | -0.19 | -1.59 | 116777.94 | 13782.58 | 0.87 |
| 2024-08-22 | 11.91 | 11.97 | -0.05 | -0.42 | 66721.00 | 7975.06 | 0.50 |
| 2024-08-21 | 11.99 | 12.02 | -0.09 | -0.74 | 57801.16 | 6952.00 | 0.43 |
| 2024-08-20 | 12.20 | 12.11 | -0.18 | -1.47 | 86663.06 | 10487.31 | 0.65 |
| 2024-08-19 | 12.42 | 12.29 | -0.01 | -0.08 | 95812.38 | 11843.11 | 0.71 |
| 2024-08-16 | 12.20 | 12.30 | 0.06 | 0.49 | 96125.00 | 11760.21 | 0.72 |
| 2024-08-15 | 12.32 | 12.24 | -0.09 | -0.73 | 126882.05 | 15561.84 | 0.95 |
| 2024-08-14 | 12.30 | 12.33 | -0.08 | -0.65 | 89943.00 | 11096.22 | 0.67 |
| 2024-08-13 | 12.48 | 12.41 | -0.03 | -0.24 | 91019.78 | 11252.96 | 0.68 |
| 2024-08-12 | 12.37 | 12.44 | 0.06 | 0.49 | 104849.00 | 13049.04 | 0.78 |
| 2024-08-09 | 12.54 | 12.38 | -0.23 | -1.82 | 116410.00 | 14580.06 | 0.87 |
| 2024-08-08 | 12.34 | 12.61 | 0.08 | 0.64 | 142534.56 | 17890.13 | 1.06 |
| 2024-08-07 | 12.44 | 12.53 | 0.05 | 0.40 | 150809.32 | 18932.61 | 1.12 |
| 2024-08-06 | 12.39 | 12.48 | 0.19 | 1.55 | 127725.02 | 15904.05 | 0.95 |
| 2024-08-05 | 12.50 | 12.29 | -0.24 | -1.92 | 158855.10 | 19775.48 | 1.18 |
| 2024-08-02 | 12.56 | 12.53 | -0.12 | -0.95 | 223127.19 | 28200.87 | 1.66 |
| 2024-08-01 | 12.18 | 12.65 | 0.46 | 3.77 | 248832.53 | 31248.90 | 1.86 |
| 2024-07-31 | 11.62 | 12.19 | 0.57 | 4.91 | 196618.40 | 23599.54 | 1.47 |
| 2024-07-30 | 11.68 | 11.62 | 0.02 | 0.17 | 138042.50 | 15927.75 | 1.03 |
| 2024-07-29 | 11.76 | 11.60 | -0.16 | -1.36 | 104225.43 | 12133.97 | 0.78 |
| 2024-07-26 | 11.68 | 11.76 | 0.08 | 0.69 | 132433.02 | 15479.73 | 0.99 |
| 2024-07-25 | 11.91 | 11.68 | -0.29 | -2.42 | 172286.63 | 20229.44 | 1.28 |
| 2024-07-24 | 12.08 | 11.97 | -0.14 | -1.16 | 164966.02 | 19893.48 | 1.23 |
| 2024-07-23 | 12.45 | 12.11 | -0.39 | -3.12 | 142007.18 | 17416.16 | 1.06 |
| 2024-07-22 | 12.33 | 12.50 | 0.21 | 1.71 | 200062.37 | 24984.63 | 1.49 |
| 2024-07-19 | 12.43 | 12.29 | -0.26 | -2.07 | 157603.96 | 19485.22 | 1.18 |
| 2024-07-18 | 12.36 | 12.55 | 0.19 | 1.54 | 180981.85 | 22518.33 | 1.35 |
| 2024-07-17 | 12.48 | 12.36 | -0.13 | -1.04 | 176838.34 | 21999.96 | 1.32 |
| 2024-07-16 | 12.37 | 12.49 | 0.07 | 0.56 | 163403.56 | 20279.54 | 1.22 |
| 2024-07-15 | 12.22 | 12.42 | 0.19 | 1.55 | 241993.28 | 29934.87 | 1.80 |
| 2024-07-12 | 11.94 | 12.23 | 0.28 | 2.34 | 212689.20 | 25807.74 | 1.59 |
| 2024-07-11 | 11.83 | 11.95 | 0.11 | 0.93 | 259191.05 | 30750.45 | 1.93 |
| 2024-07-10 | 11.60 | 11.84 | 0.14 | 1.20 | 415650.70 | 48977.77 | 3.48 |
| 2024-07-09 | 11.42 | 11.70 | 1.06 | 9.96 | 541920.79 | 62788.55 | 4.53 |
| 2024-07-08 | 10.84 | 10.64 | -0.23 | -2.12 | 97803.00 | 10417.53 | 0.82 |
| 2024-07-05 | 10.33 | 10.87 | 0.44 | 4.22 | 120489.52 | 12883.69 | 1.01 |
| 2024-07-04 | 10.58 | 10.43 | -0.22 | -2.07 | 116032.56 | 12154.42 | 0.97 |
| 2024-07-03 | 10.90 | 10.65 | -0.31 | -2.83 | 113837.62 | 12228.21 | 0.95 |
| 2024-07-02 | 10.98 | 10.96 | -0.09 | -0.81 | 188490.60 | 20731.47 | 1.58 |
| 2024-07-01 | 10.70 | 11.05 | 0.37 | 3.46 | 158905.53 | 17294.56 | 1.33 |
| 2024-06-28 | 10.48 | 10.68 | 0.13 | 1.23 | 102880.07 | 10962.31 | 0.86 |
| 2024-06-27 | 10.69 | 10.55 | -0.15 | -1.40 | 81992.23 | 8696.79 | 0.69 |
| 2024-06-26 | 10.44 | 10.70 | 0.17 | 1.61 | 94934.45 | 10049.67 | 0.79 |
| 2024-06-25 | 10.47 | 10.53 | -0.01 | -0.10 | 96120.09 | 10146.66 | 0.80 |
| 2024-06-24 | 10.53 | 10.54 | -0.13 | -1.22 | 131174.38 | 13900.09 | 1.10 |
| 2024-06-21 | 10.49 | 10.67 | 0.15 | 1.43 | 115673.20 | 12345.82 | 0.97 |
| 2024-06-20 | 10.63 | 10.52 | -0.11 | -1.04 | 119331.69 | 12622.29 | 1.00 |
| 2024-06-19 | 10.88 | 10.63 | -0.22 | -2.03 | 95278.00 | 10189.06 | 0.80 |
| 2024-06-18 | 10.90 | 10.85 | 0.06 | 0.56 | 110939.61 | 12062.77 | 0.93 |
| 2024-06-17 | 11.00 | 10.89 | -0.04 | -0.37 | 125438.14 | 13729.17 | 1.05 |
| 2024-06-14 | 10.80 | 10.93 | 0.12 | 1.11 | 169191.68 | 18441.45 | 1.41 |
| 2024-06-13 | 10.95 | 10.81 | -0.17 | -1.55 | 206523.00 | 22444.16 | 1.73 |
| 2024-06-12 | 11.36 | 10.98 | -0.41 | -3.60 | 243221.33 | 26700.85 | 2.03 |
| 2024-06-11 | 11.31 | 11.39 | 0.04 | 0.35 | 101271.51 | 11481.26 | 0.85 |
| 2024-06-07 | 11.39 | 11.35 | 0.02 | 0.18 | 93239.70 | 10565.69 | 0.78 |
| 2024-06-06 | 11.32 | 11.33 | 0.00 | 0.00 | 134729.65 | 15308.09 | 1.13 |
| 2024-06-05 | 11.54 | 11.33 | -0.26 | -2.24 | 135429.66 | 15560.78 | 1.13 |
| 2024-06-04 | 11.29 | 11.59 | 0.25 | 2.21 | 120038.00 | 13786.12 | 1.00 |
| 2024-06-03 | 11.45 | 11.34 | -0.09 | -0.79 | 130019.53 | 14859.26 | 1.09 |
| 2024-05-31 | 11.30 | 11.43 | 0.07 | 0.62 | 162297.59 | 18607.57 | 1.36 |
| 2024-05-30 | 11.20 | 11.36 | 0.14 | 1.25 | 118721.92 | 13465.00 | 0.99 |
| 2024-05-29 | 11.17 | 11.22 | -0.05 | -0.44 | 89334.00 | 10031.74 | 0.75 |
| 2024-05-28 | 11.40 | 11.27 | -0.14 | -1.23 | 80296.07 | 9116.33 | 0.67 |
| 2024-05-27 | 11.27 | 11.41 | 0.09 | 0.80 | 108896.60 | 12366.52 | 0.91 |
| 2024-05-24 | 11.40 | 11.32 | -0.08 | -0.70 | 112137.34 | 12825.57 | 0.94 |
| 2024-05-23 | 11.55 | 11.40 | -0.13 | -1.13 | 133171.05 | 15261.69 | 1.11 |
| 2024-05-22 | 11.91 | 11.53 | -0.32 | -2.70 | 165711.77 | 19286.53 | 1.39 |
| 2024-05-21 | 11.81 | 11.85 | 0.04 | 0.34 | 126795.69 | 15029.97 | 1.06 |
| 2024-05-20 | 11.67 | 11.81 | 0.11 | 0.94 | 226294.72 | 26551.72 | 1.89 |
| 2024-05-17 | 12.20 | 11.70 | -0.54 | -4.41 | 433165.98 | 50727.29 | 3.62 |
| 2024-05-16 | 12.14 | 12.24 | 0.04 | 0.33 | 203984.43 | 25007.49 | 1.71 |
| 2024-05-15 | 12.20 | 12.20 | 0.00 | 0.00 | 144348.55 | 17649.53 | 1.21 |
| 2024-05-14 | 12.19 | 12.20 | -0.05 | -0.41 | 229339.10 | 28111.86 | 1.92 |
日K线
周K线
月K线
