北大医药 sz.000788
5.54
0.00%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.29 | 6.29 | 6.15 | 6.25 | -0.15% | 1.20 | 3.14% |
| 2025-08-19 | 6.16 | 6.33 | 6.16 | 6.26 | +1.25% | 1.91 | 4.95% |
| 2025-08-18 | 6.11 | 6.25 | 6.10 | 6.18 | +1.11% | 1.63 | 4.28% |
| 2025-08-15 | 6.09 | 6.12 | 6.03 | 6.11 | +0.64% | 1.13 | 3.02% |
| 2025-08-14 | 6.15 | 6.18 | 6.07 | 6.07 | -1.42% | 1.39 | 3.69% |
| 2025-08-13 | 6.21 | 6.24 | 6.08 | 6.16 | -0.93% | 2.03 | 5.37% |
| 2025-08-12 | 6.44 | 6.47 | 6.06 | 6.22 | -7.36% | 4.26 | 11.13% |
| 2025-08-11 | 6.63 | 6.71 | 6.61 | 6.71 | +1.76% | 1.00 | 2.45% |
| 2025-08-08 | 6.58 | 6.64 | 6.52 | 6.59 | 0.00% | 1.12 | 2.76% |
| 2025-08-07 | 6.67 | 6.72 | 6.57 | 6.59 | -1.02% | 1.46 | 3.58% |
| 2025-08-06 | 6.76 | 7.05 | 6.61 | 6.66 | -1.43% | 1.99 | 4.80% |
| 2025-08-05 | 6.80 | 6.88 | 6.70 | 6.76 | -0.29% | 1.39 | 3.35% |
| 2025-08-04 | 6.76 | 6.84 | 6.61 | 6.78 | -0.71% | 1.78 | 4.31% |
| 2025-08-01 | 6.67 | 6.94 | 6.65 | 6.83 | +2.03% | 2.11 | 5.03% |
| 2025-07-31 | 6.78 | 6.86 | 6.67 | 6.69 | -1.71% | 2.11 | 5.07% |
| 2025-07-30 | 6.71 | 6.88 | 6.67 | 6.81 | +1.15% | 2.67 | 6.38% |
| 2025-07-29 | 6.62 | 6.74 | 6.56 | 6.73 | +1.31% | 2.06 | 5.00% |
| 2025-07-28 | 6.55 | 6.74 | 6.55 | 6.64 | +1.33% | 1.30 | 3.18% |
| 2025-07-25 | 6.64 | 6.69 | 6.54 | 6.56 | -1.31% | 1.46 | 3.59% |
| 2025-07-24 | 6.61 | 6.71 | 6.57 | 6.64 | +1.48% | 1.66 | 4.07% |