证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

国药股份(600511)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 22.80 25.08 22.00 24.47 373362 9034144 1.67 7.33%
2009-11-26 22.57 24.11 22.15 22.80 342266 7956308 0.33 1.47%
2009-11-25 20.70 22.66 20.36 22.47 216513 4659777 1.72 8.29%
2009-11-24 22.38 22.42 20.57 20.75 146028 3172957 -1.44 -6.49%
2009-11-23 22.24 22.50 21.90 22.19 96874 2143702 -0.05 -0.23%
2009-11-20 22.69 22.95 22.20 22.24 121185 2733378 -0.49 -2.16%
2009-11-19 22.00 23.10 21.95 22.73 225159 5101813 0.78 3.55%
2009-11-18 21.60 22.15 21.27 21.95 154223 3347855 0.40 1.86%
2009-11-17 21.26 21.60 20.89 21.55 136645 2908204 0.36 1.70%
2009-11-16 20.92 21.32 20.85 21.19 102998 2169188 0.40 1.92%
2009-11-13 20.88 20.98 20.40 20.79 78401 1623328 -0.20 -0.95%
2009-11-12 21.39 21.40 20.90 20.99 64517 1364433 -0.35 -1.64%
2009-11-11 21.25 21.39 20.86 21.34 70433 1482418 0.09 0.42%
2009-11-10 21.32 21.89 21.02 21.25 113616 2442388 -0.04 -0.19%
2009-11-09 21.78 21.80 20.81 21.29 103627 2191214 -0.48 -2.21%
2009-11-06 22.35 22.68 21.75 21.77 140525 3093688 -0.46 -2.07%
2009-11-05 20.84 22.99 20.63 22.23 232043 5156358 1.29 6.16%
2009-11-04 21.18 21.30 20.43 20.94 168796 3509361 -0.25 -1.18%
2009-11-03 21.90 22.28 20.92 21.19 376718 8083742 0.27 1.29%
2009-11-02 18.94 20.92 18.60 20.92 341292 6954311 1.90 9.99%
2009-10-30 18.78 19.21 18.62 19.02 71150 1343119 0.39 2.09%
2009-10-29 18.70 19.32 18.40 18.63 72262 1370597 -0.22 -1.17%
2009-10-28 18.93 19.20 18.33 18.85 68777 1287675 -0.22 -1.15%
2009-10-27 19.90 19.90 19.02 19.07 111782 2165632 -0.93 -4.65%
2009-10-26 18.76 20.30 18.76 20.00 171945 3351161 1.27 6.78%
2009-10-23 18.60 18.75 18.51 18.73 68126 1270016 0.20 1.08%
2009-10-22 18.81 18.87 18.47 18.53 58655 1089318 -0.36 -1.91%
2009-10-21 18.71 19.10 18.53 18.89 84976 1604737 0.16 0.85%
2009-10-20 18.80 18.80 18.30 18.73 109183 2026976 0.02 0.11%
2009-10-19 18.44 18.75 18.24 18.71 99189 1823708 0.33 1.79%
2009-10-16 18.59 18.76 18.17 18.38 35955 661846 -0.12 -0.65%
2009-10-15 18.85 18.99 18.39 18.50 50925 947018 -0.42 -2.22%
2009-10-14 18.54 19.09 18.46 18.92 67540 1264243 0.42 2.27%
2009-10-13 18.68 18.78 18.31 18.50 27353 505305 -0.18 -0.96%
2009-10-12 18.58 18.86 18.39 18.68 29027 540803 0.13 0.70%
2009-10-09 17.95 18.58 17.95 18.55 35782 659793 0.61 3.40%
2009-09-30 17.75 18.24 17.74 17.94 21206 381204 0.20 1.13%
2009-09-29 18.40 18.40 17.00 17.74 58526 1044289 -0.84 -4.52%
2009-09-25 18.50 18.84 18.31 18.58 30620 571431 0.08 0.43%
2009-09-24 19.01 19.18 18.19 18.50 71366 1328659 -0.72 -3.75%
2009-09-23 20.10 20.35 19.00 19.22 94588 1833763 -0.87 -4.33%
N 2009-09-22 21.08 21.53 20.02 20.09 93895 1944058 -0.96 -4.56%
2009-09-21 20.28 21.18 20.05 21.05 72744 1514034 0.58 2.83%
2009-09-18 21.10 21.43 20.04 20.47 99744 2088730 -0.63 -2.99%
N 2009-09-17 21.46 21.99 21.00 21.10 120655 2581859 0.04 0.19%
2009-09-16 20.77 21.40 20.57 21.06 123014 2584386 0.49 2.38%
2009-09-15 20.13 21.00 19.90 20.57 113576 2325152 0.46 2.29%
2009-09-14 19.98 20.33 19.59 20.11 105520 2113205 0.18 0.90%
2009-09-11 19.30 20.00 19.29 19.93 90205 1779339 0.20 1.01%
N 2009-09-10 19.85 20.58 19.53 19.73 114229 2280794 0.45 2.33%
2009-09-09 19.84 19.98 19.02 19.28 80113 1549455 -0.55 -2.77%
2009-09-08 19.75 20.10 19.45 19.83 102260 2021583 -0.25 -1.25%
2009-09-07 20.40 21.16 19.50 20.08 136238 2801677 -0.09 -0.45%
2009-09-04 19.20 20.20 19.01 20.17 123061 2413581 0.67 3.44%
2009-09-03 19.01 19.75 18.39 19.50 125434 2370048 0.47 2.47%
2009-09-02 19.40 19.42 18.47 19.03 50119 947061 -0.41 -2.11%
2009-09-01 18.61 19.67 18.41 19.44 64737 1249436 0.60 3.19%
2009-08-31 18.75 19.47 18.32 18.84 77134 1472102 -0.10 -0.53%
N 2009-08-28 20.18 20.18 18.88 18.94 84437 1632326 -1.35 -6.65%
N 2009-08-27 19.60 21.45 19.50 20.29 127096 2616152 0.40 2.01%
N 2009-08-26 19.48 20.00 19.02 19.89 93204 1811114 0.35 1.79%
2009-08-25 19.80 19.80 18.80 19.54 114769 2229868 -0.21 -1.06%
2009-08-24 18.59 20.00 18.50 19.75 142499 2753917 1.35 7.34%
2009-08-21 16.99 18.58 16.94 18.40 85306 1532098 1.46 8.62%
2009-08-20 16.55 17.00 16.55 16.94 29613 498530 0.43 2.60%
2009-08-19 16.79 17.20 16.26 16.51 43036 721984 0.16 0.98%
2009-08-18 16.26 16.50 16.00 16.35 20234 329740 -0.04 -0.24%
2009-08-17 16.80 17.27 16.34 16.39 30324 510687 -0.39 -2.32%
2009-08-14 17.96 17.96 16.60 16.78 38843 663373 -1.01 -5.68%
2009-08-13 17.30 17.90 17.30 17.79 35231 621281 0.39 2.24%
2009-08-12 18.69 18.70 17.00 17.40 62003 1115026 -1.29 -6.90%
2009-08-11 18.90 18.97 18.50 18.69 45140 843576 -0.14 -0.74%
2009-08-10 18.48 18.88 18.48 18.83 84449 1584598 0.42 2.28%
2009-08-07 18.64 18.73 18.18 18.41 90528 1673257 -0.23 -1.23%
2009-08-06 18.10 18.90 17.80 18.64 192867 3560674 0.50 2.76%
2009-08-05 17.34 18.17 17.31 18.14 107267 1922618 0.80 4.61%
2009-08-04 17.60 17.70 17.13 17.34 69209 1196884 -0.26 -1.48%
2009-08-03 17.51 17.75 17.26 17.60 71528 1250129 0.11 0.63%
2009-07-31 17.10 17.60 17.10 17.49 56487 986213 0.51 3.00%
2009-07-30 17.02 17.50 16.75 16.98 50414 857179 -0.14 -0.82%
2009-07-29 18.00 18.04 16.18 17.12 64443 1132295 -0.86 -4.78%
2009-07-28 18.10 18.10 17.60 17.98 77468 1377961 -0.10 -0.55%
2009-07-27 17.89 18.15 17.78 18.08 60587 1089580 0.18 1.01%
2009-07-24 18.15 18.15 17.70 17.90 62204 1113698 -0.19 -1.05%
2009-07-23 18.00 18.15 17.98 18.09 55202 994894 0.10 0.56%
2009-07-22 18.00 18.19 17.92 17.99 39041 702191 -0.05 -0.28%
2009-07-21 18.25 18.38 17.90 18.04 56986 1028740 -0.16 -0.88%
2009-07-20 18.55 18.56 18.19 18.20 72702 1330059 -0.21 -1.14%
2009-07-17 18.50 18.52 18.28 18.41 31405 577468 -0.02 -0.11%
2009-07-16 19.03 19.13 18.39 18.43 87855 1634535 -0.55 -2.90%
N 2009-07-15 18.86 19.20 18.85 18.98 55093 1048371 0.13 0.69%
2009-07-14 18.80 19.10 18.65 18.85 41946 789948 0.09 0.48%
2009-07-13 18.56 19.10 18.56 18.76 42685 804488 0.20 1.08%
2009-07-10 18.80 19.18 18.34 18.56 61318 1144474 0.03 0.16%
N 2009-07-09 18.12 18.91 18.12 18.53 58338 1086383 0.55 3.06%
2009-07-08 17.63 18.15 17.51 17.98 55749 1000970 0.16 0.90%
2009-07-07 17.02 18.30 17.02 17.82 58897 1046641 0.50 2.89%
2009-07-06 17.44 17.46 17.08 17.32 76639 1319855 -0.12 -0.69%
2009-07-03 17.70 17.70 17.18 17.44 86704 1504002 -0.35 -1.97%
2009-07-02 17.68 18.09 17.68 17.79 36978 659442 0.04 0.23%
2009-07-01 17.80 17.89 17.45 17.75 30690 541212 0.00 0.00%
2009-06-30 18.00 18.00 17.67 17.75 46539 825719 -0.28 -1.55%
2009-06-29 18.32 18.35 17.80 18.03 62547 1125874 -0.32 -1.74%
2009-06-26 18.30 18.45 18.02 18.35 33508 607832 0.05 0.27%
2009-06-25 18.50 18.79 18.18 18.30 40983 756000 -0.37 -1.98%
2009-06-24 18.17 18.83 17.90 18.67 53277 984932 0.58 3.21%
2009-06-23 18.00 18.26 17.90 18.09 36700 662508 -0.28 -1.52%
2009-06-22 18.30 18.50 17.81 18.37 64995 1182426 0.07 0.38%
2009-06-19 19.00 19.43 18.05 18.30 123099 2281998 -0.69 -3.63%
2009-06-18 19.52 19.70 18.76 18.99 78392 1494464 -0.51 -2.62%
2009-06-17 18.95 20.05 18.80 19.50 101520 1983598 0.57 3.01%
2009-06-16 18.14 19.04 17.91 18.93 71739 1335456 0.74 4.07%
2009-06-15 17.40 18.36 17.40 18.19 68650 1243948 0.49 2.77%
2009-06-12 17.85 18.59 17.51 17.70 87287 1581204 -0.12 -0.67%
2009-06-11 17.66 18.19 17.43 17.82 75288 1338498 0.09 0.51%
2009-06-10 17.65 17.87 17.32 17.73 91396 1614204 0.07 0.40%
2009-06-09 17.20 17.72 16.80 17.66 135362 2336116 0.69 4.07%
2009-06-08 17.25 17.48 16.45 16.97 84096 1420969 -0.22 -1.28%
2009-06-05 16.95 17.82 16.60 17.19 192015 3321504 0.35 2.08%
2009-06-04 15.35 16.84 15.25 16.84 273797 4433730 1.54 10.06%
2009-06-03 15.34 15.77 15.20 15.30 43822 678879 -15.52 -50.36%
2009-06-02 31.50 31.78 30.58 30.82 47524 1468473 -0.63 -2.00%
2009-06-01 31.41 31.60 31.10 31.45 26596 835429 0.36 1.16%