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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.43 | 6.51 | 6.35 | 6.51 | -0.31% | 2.73 | 7.13% |
| 2026-04-21 | 6.52 | 6.75 | 6.43 | 6.53 | -1.06% | 3.89 | 9.97% |
| 2026-04-20 | 6.54 | 6.62 | 6.46 | 6.60 | +0.92% | 3.80 | 9.74% |
| 2026-04-17 | 6.64 | 6.68 | 6.47 | 6.54 | -1.80% | 4.47 | 11.47% |
| 2026-04-16 | 6.90 | 6.99 | 6.60 | 6.66 | -1.62% | 9.04 | 22.51% |
| 2026-04-15 | 6.21 | 6.77 | 6.09 | 6.77 | +10.08% | 7.42 | 19.40% |
| 2026-04-14 | 6.13 | 6.17 | 6.02 | 6.15 | +0.16% | 3.10 | 8.54% |
| 2026-04-13 | 6.33 | 6.35 | 6.07 | 6.14 | -3.15% | 4.34 | 11.85% |
| 2026-04-10 | 6.50 | 6.60 | 6.26 | 6.34 | -5.93% | 6.60 | 17.37% |
| 2026-04-09 | 6.45 | 7.15 | 6.41 | 6.74 | +3.22% | 9.63 | 24.02% |
| 2026-04-08 | 6.91 | 6.97 | 6.50 | 6.53 | -5.50% | 7.83 | 19.85% |
| 2026-04-07 | 7.08 | 7.19 | 6.66 | 6.91 | -3.09% | 10.29 | 24.85% |
| 2026-04-03 | 7.40 | 7.85 | 7.13 | 7.13 | -1.25% | 16.12 | 36.21% |
| 2026-04-02 | 7.15 | 7.22 | 6.92 | 7.22 | +10.06% | 9.90 | 23.14% |
| 2026-04-01 | 6.00 | 6.56 | 6.00 | 6.56 | +10.07% | 4.22 | 11.11% |
| 2026-03-31 | 5.98 | 6.07 | 5.95 | 5.96 | -0.67% | 0.73 | 2.04% |
| 2026-03-30 | 5.87 | 6.01 | 5.83 | 6.00 | +1.52% | 0.90 | 2.54% |
| 2026-03-27 | 5.61 | 5.92 | 5.58 | 5.91 | +4.60% | 1.04 | 3.00% |
| 2026-03-26 | 5.64 | 5.74 | 5.60 | 5.65 | +0.18% | 0.54 | 1.59% |
| 2026-03-25 | 5.64 | 5.70 | 5.59 | 5.64 | +0.36% | 0.57 | 1.70% |