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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.24 | 6.26 | 5.99 | 6.08 | -2.50% | 1.83 | 4.89% |
| 2025-11-19 | 6.45 | 6.48 | 6.16 | 6.24 | -3.17% | 2.18 | 5.70% |
| 2025-11-18 | 6.54 | 6.56 | 6.40 | 6.44 | -1.34% | 2.17 | 5.48% |
| 2025-11-17 | 6.51 | 6.56 | 6.38 | 6.53 | -0.15% | 3.27 | 8.23% |
| 2025-11-14 | 6.38 | 6.63 | 6.37 | 6.54 | +1.97% | 4.33 | 10.85% |
| 2025-11-13 | 6.31 | 6.47 | 6.26 | 6.41 | -1.35% | 4.15 | 10.63% |
| 2025-11-12 | 6.44 | 6.62 | 6.34 | 6.50 | 0.00% | 5.15 | 13.01% |
| 2025-11-11 | 6.42 | 6.71 | 6.30 | 6.50 | +3.09% | 7.32 | 18.49% |
| 2025-11-10 | 5.74 | 6.31 | 5.74 | 6.31 | +10.02% | 2.78 | 7.40% |
| 2025-11-07 | 5.70 | 5.75 | 5.69 | 5.73 | +0.17% | 0.46 | 1.33% |
| 2025-11-06 | 5.74 | 5.76 | 5.69 | 5.72 | -0.68% | 0.63 | 1.81% |
| 2025-11-05 | 5.67 | 5.76 | 5.67 | 5.76 | +1.02% | 0.67 | 1.90% |
| 2025-11-04 | 5.74 | 5.77 | 5.66 | 5.70 | -1.01% | 0.81 | 2.31% |
| 2025-11-03 | 5.64 | 5.96 | 5.64 | 5.76 | +2.07% | 1.38 | 3.92% |
| 2025-10-31 | 5.55 | 5.66 | 5.49 | 5.64 | +1.05% | 1.42 | 4.15% |
| 2025-10-30 | 5.76 | 5.83 | 5.49 | 5.59 | -6.97% | 2.67 | 7.75% |
| 2025-10-29 | 6.02 | 6.02 | 5.94 | 6.00 | -0.16% | 0.45 | 1.22% |
| 2025-10-28 | 6.03 | 6.07 | 5.98 | 6.01 | -0.16% | 0.47 | 1.28% |
| 2025-10-27 | 6.11 | 6.11 | 5.97 | 6.02 | -0.64% | 0.77 | 2.10% |
| 2025-10-24 | 6.13 | 6.15 | 6.05 | 6.06 | -1.27% | 0.48 | 1.30% |