国药股份(600511)股票信息
| 股票代码 | 600511 |
| 股票名称 | 国药股份 |
| 最新价/元 | 33.42 |
| 涨跌额/元 | 0.09 |
| 涨跌幅/% | 0.27 |
| 买入/元 | 33.42 |
| 卖出/元 | 33.43 |
| 昨收/元 | 33.33 |
| 今开/元 | 33.15 |
| 最高/元 | 34.41 |
| 最低/元 | 32.50 |
| 成交量/手 | 96148.68 |
| 成交额/万 | 32181.36 |
| 股净值/元 | 11.75 |
| 市净率 | 1.56 |
| 总市值/万 | 2521549.02 |
| 流通值/万 | 1849283.75 |
| 换手率/% | 1.74 |
| 入市日期 | 2002-11-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
国药股份(600511)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 | 33.15 | 33.42 | 0.09 | 0.27 | 96148.68 | 32181.36 | 1.74 |
| 2024-10-09 | 34.85 | 33.33 | -2.14 | -6.03 | 98096.50 | 33493.23 | 1.77 |
| 2024-10-08 | 38.00 | 35.47 | 0.92 | 2.66 | 146239.49 | 52472.20 | 2.64 |
| 2024-09-30 | 33.31 | 34.55 | 2.57 | 8.04 | 144811.35 | 49064.02 | 2.62 |
| 2024-09-27 | 31.41 | 31.98 | 0.98 | 3.16 | 48802.40 | 15520.10 | 0.88 |
| 2024-09-26 | 30.00 | 31.00 | 1.01 | 3.37 | 58285.39 | 17735.07 | 1.05 |
| 2024-09-25 | 29.94 | 29.99 | 0.04 | 0.13 | 69875.47 | 21144.11 | 1.26 |
| 2024-09-24 | 28.32 | 29.95 | 1.78 | 6.32 | 96395.25 | 28182.06 | 1.74 |
| 2024-09-23 | 27.65 | 28.17 | 0.52 | 1.88 | 62948.82 | 17613.10 | 1.14 |
| 2024-09-20 | 27.51 | 27.65 | 0.12 | 0.44 | 41792.82 | 11498.04 | 0.76 |
| 2024-09-19 | 27.46 | 27.53 | 0.13 | 0.47 | 56301.08 | 15511.45 | 1.02 |
| 2024-09-18 | 27.53 | 27.40 | -0.13 | -0.47 | 32662.01 | 8981.55 | 0.59 |
| 2024-09-13 | 27.65 | 27.53 | -0.12 | -0.43 | 37187.55 | 10273.90 | 0.67 |
| 2024-09-12 | 28.17 | 27.65 | -0.65 | -2.30 | 50760.93 | 14208.22 | 0.92 |
| 2024-09-11 | 28.50 | 28.30 | -0.36 | -1.26 | 81371.97 | 22846.57 | 1.47 |
| 2024-09-10 | 29.87 | 28.66 | -0.91 | -3.08 | 95825.76 | 27433.14 | 1.73 |
| 2024-09-09 | 29.14 | 29.57 | 0.52 | 1.79 | 93420.72 | 27659.62 | 1.69 |
| 2024-09-06 | 29.02 | 29.05 | 0.00 | 0.00 | 42447.04 | 12344.46 | 0.77 |
| 2024-09-05 | 29.29 | 29.05 | -0.30 | -1.02 | 49362.04 | 14327.16 | 0.89 |
| 2024-09-04 | 28.27 | 29.35 | 0.98 | 3.45 | 79077.00 | 23017.48 | 1.43 |
| 2024-09-03 | 28.60 | 28.37 | -0.32 | -1.12 | 60602.00 | 17310.10 | 1.10 |
| 2024-09-02 | 29.39 | 28.69 | -0.75 | -2.55 | 84163.29 | 24279.05 | 1.52 |
| 2024-08-30 | 29.37 | 29.44 | -0.06 | -0.20 | 75379.09 | 22282.07 | 1.36 |
| 2024-08-29 | 29.56 | 29.50 | -0.26 | -0.87 | 63554.43 | 18773.63 | 1.15 |
| 2024-08-28 | 29.62 | 29.76 | -0.14 | -0.47 | 62185.16 | 18377.09 | 1.12 |
| 2024-08-27 | 30.21 | 29.90 | -0.31 | -1.03 | 78114.56 | 23322.09 | 1.41 |
| 2024-08-26 | 30.96 | 30.21 | -0.87 | -2.80 | 103273.04 | 31056.14 | 1.87 |
| 2024-08-23 | 30.70 | 31.08 | 0.28 | 0.91 | 89278.30 | 27533.75 | 1.61 |
| 2024-08-22 | 32.75 | 30.80 | -2.28 | -6.89 | 168382.21 | 52700.89 | 3.04 |
| 2024-08-21 | 33.50 | 33.08 | -0.47 | -1.40 | 32162.00 | 10685.34 | 0.58 |
| 2024-08-20 | 33.84 | 33.55 | -0.28 | -0.83 | 36081.50 | 12127.19 | 0.65 |
| 2024-08-19 | 33.80 | 33.83 | 0.01 | 0.03 | 36984.44 | 12534.79 | 0.67 |
| 2024-08-16 | 33.27 | 33.82 | 0.52 | 1.56 | 66816.00 | 22306.60 | 1.21 |
| 2024-08-15 | 33.56 | 33.30 | -0.30 | -0.89 | 58961.39 | 19754.51 | 1.07 |
| 2024-08-14 | 34.04 | 33.60 | -0.20 | -0.59 | 41704.44 | 14032.23 | 0.75 |
| 2024-08-13 | 34.10 | 33.80 | -0.41 | -1.20 | 41119.67 | 13946.00 | 0.74 |
| 2024-08-12 | 33.64 | 34.21 | 0.51 | 1.51 | 48692.71 | 16645.00 | 0.88 |
| 2024-08-09 | 33.81 | 33.70 | -0.41 | -1.20 | 47921.00 | 16159.32 | 0.87 |
| 2024-08-08 | 33.79 | 34.11 | 0.23 | 0.68 | 40730.45 | 13884.49 | 0.74 |
| 2024-08-07 | 33.70 | 33.88 | 0.08 | 0.24 | 38541.71 | 13063.05 | 0.70 |
| 2024-08-06 | 33.66 | 33.80 | 0.25 | 0.75 | 63575.44 | 21558.87 | 1.15 |
| 2024-08-05 | 33.41 | 33.55 | 0.10 | 0.30 | 59267.22 | 19957.64 | 1.07 |
| 2024-08-02 | 33.36 | 33.45 | 0.05 | 0.15 | 47582.14 | 15901.26 | 0.86 |
| 2024-08-01 | 33.59 | 33.40 | -0.30 | -0.89 | 31976.31 | 10708.51 | 0.58 |
| 2024-07-31 | 32.07 | 33.70 | 1.64 | 5.12 | 90747.64 | 30241.80 | 1.64 |
| 2024-07-30 | 31.85 | 32.06 | 0.08 | 0.25 | 32256.99 | 10327.65 | 0.58 |
| 2024-07-29 | 32.01 | 31.98 | -0.27 | -0.84 | 36876.16 | 11762.89 | 0.67 |
| 2024-07-26 | 31.99 | 32.25 | 0.27 | 0.84 | 39172.00 | 12569.95 | 0.71 |
| 2024-07-25 | 32.06 | 31.98 | -0.20 | -0.62 | 35581.56 | 11352.46 | 0.64 |
| 2024-07-24 | 31.62 | 32.18 | 0.38 | 1.20 | 59647.25 | 19229.11 | 1.08 |
| 2024-07-23 | 31.95 | 31.80 | -0.20 | -0.63 | 60688.26 | 19343.66 | 1.10 |
| 2024-07-22 | 31.63 | 32.00 | 0.36 | 1.14 | 40589.42 | 12954.50 | 0.73 |
| 2024-07-19 | 31.73 | 31.64 | -0.26 | -0.82 | 34761.44 | 10982.84 | 0.63 |
| 2024-07-18 | 31.48 | 31.90 | 0.25 | 0.79 | 40916.17 | 13001.01 | 0.74 |
| 2024-07-17 | 31.12 | 31.65 | 0.53 | 1.70 | 49758.38 | 15565.37 | 0.90 |
| 2024-07-16 | 30.88 | 31.12 | 0.27 | 0.88 | 28849.60 | 8942.91 | 0.52 |
| 2024-07-15 | 30.59 | 30.85 | 0.25 | 0.82 | 41465.80 | 12772.35 | 0.75 |
| 2024-07-12 | 30.82 | 30.60 | -0.29 | -0.94 | 30443.25 | 9334.85 | 0.55 |
| 2024-07-11 | 30.61 | 30.89 | 0.69 | 2.29 | 40000.31 | 12276.53 | 0.72 |
| 2024-07-10 | 30.51 | 30.20 | -0.38 | -1.24 | 42969.95 | 13053.93 | 0.78 |
| 2024-07-09 | 30.30 | 30.58 | 0.33 | 1.09 | 30934.91 | 9406.32 | 0.56 |
| 2024-07-08 | 30.73 | 30.25 | -0.48 | -1.56 | 30518.36 | 9285.13 | 0.55 |
| 2024-07-05 | 30.08 | 30.73 | 0.62 | 2.06 | 32718.21 | 9924.99 | 0.59 |
| 2024-07-04 | 30.75 | 30.11 | -0.45 | -1.47 | 31584.29 | 9594.61 | 0.57 |
| 2024-07-03 | 31.07 | 30.56 | -0.51 | -1.64 | 35361.00 | 10885.04 | 0.64 |
| 2024-07-02 | 31.53 | 31.07 | -0.48 | -1.52 | 40403.00 | 12537.54 | 0.73 |
| 2024-07-01 | 30.88 | 31.55 | 0.76 | 2.47 | 38818.70 | 12142.09 | 0.70 |
| 2024-06-28 | 30.63 | 30.79 | 0.09 | 0.29 | 37505.47 | 11547.14 | 0.68 |
| 2024-06-27 | 31.13 | 30.70 | -0.60 | -1.92 | 54780.48 | 16868.90 | 0.99 |
| 2024-06-26 | 31.08 | 31.30 | -0.08 | -0.26 | 42817.37 | 13301.27 | 0.77 |
| 2024-06-25 | 30.82 | 31.38 | 0.45 | 1.46 | 48261.22 | 15081.21 | 0.87 |
| 2024-06-24 | 31.01 | 30.93 | -0.28 | -0.90 | 52364.01 | 16164.87 | 0.95 |
| 2024-06-21 | 31.44 | 31.21 | -0.14 | -0.45 | 27082.45 | 8477.25 | 0.49 |
| 2024-06-20 | 31.81 | 31.35 | -0.54 | -1.69 | 36785.75 | 11583.35 | 0.66 |
| 2024-06-19 | 31.99 | 31.89 | -0.11 | -0.34 | 50333.95 | 15969.93 | 0.91 |
| 2024-06-18 | 32.32 | 32.00 | -0.30 | -0.93 | 61244.89 | 19674.32 | 1.11 |
| 2024-06-17 | 32.59 | 32.30 | -0.39 | -1.19 | 41212.00 | 13361.04 | 0.74 |
| 2024-06-14 | 32.30 | 32.69 | 0.29 | 0.90 | 41657.79 | 13610.45 | 0.75 |
| 2024-06-13 | 32.69 | 32.40 | -0.24 | -0.74 | 42347.00 | 13746.67 | 0.77 |
| 2024-06-12 | 34.00 | 33.49 | -0.63 | -1.85 | 95683.36 | 32061.14 | 1.73 |
| 2024-06-11 | 34.28 | 34.12 | -0.26 | -0.76 | 29155.94 | 9961.19 | 0.53 |
| 2024-06-07 | 35.54 | 34.38 | -0.93 | -2.63 | 57334.00 | 19876.36 | 1.04 |
| 2024-06-06 | 34.82 | 35.31 | 0.51 | 1.47 | 67884.00 | 24074.99 | 1.23 |
| 2024-06-05 | 35.13 | 34.80 | -0.27 | -0.77 | 44222.00 | 15517.75 | 0.80 |
| 2024-06-04 | 34.26 | 35.07 | 0.89 | 2.60 | 57124.18 | 19856.30 | 1.03 |
| 2024-06-03 | 34.14 | 34.18 | 0.18 | 0.53 | 37850.44 | 13022.26 | 0.68 |
| 2024-05-31 | 34.37 | 34.00 | -0.34 | -0.99 | 29933.26 | 10240.44 | 0.54 |
| 2024-05-30 | 34.37 | 34.34 | -0.06 | -0.17 | 35995.21 | 12317.08 | 0.65 |
| 2024-05-29 | 34.51 | 34.40 | -0.11 | -0.32 | 27992.00 | 9622.78 | 0.51 |
| 2024-05-28 | 35.35 | 34.51 | -0.70 | -1.99 | 30156.93 | 10453.31 | 0.54 |
| 2024-05-27 | 34.81 | 35.21 | 0.54 | 1.56 | 39459.85 | 13850.92 | 0.71 |
| 2024-05-24 | 34.41 | 34.67 | 0.14 | 0.41 | 33074.71 | 11505.30 | 0.60 |
| 2024-05-23 | 34.60 | 34.53 | -0.02 | -0.06 | 39562.40 | 13646.14 | 0.71 |
| 2024-05-22 | 35.37 | 34.55 | -0.72 | -2.04 | 51886.01 | 18107.30 | 0.94 |
| 2024-05-21 | 35.68 | 35.27 | -0.44 | -1.23 | 49068.25 | 17274.98 | 0.89 |
| 2024-05-20 | 35.31 | 35.71 | 0.22 | 0.62 | 53439.34 | 18960.21 | 0.97 |
| 2024-05-17 | 35.88 | 35.49 | -0.37 | -1.03 | 57180.00 | 20231.69 | 1.03 |
| 2024-05-16 | 36.40 | 35.86 | -0.64 | -1.75 | 44273.85 | 16015.34 | 0.80 |
| 2024-05-15 | 36.23 | 36.50 | 0.03 | 0.08 | 53843.51 | 19848.32 | 0.97 |
| 2024-05-14 | 36.81 | 36.47 | -0.49 | -1.33 | 76380.44 | 28257.51 | 1.38 |
日K线
周K线
月K线
