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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.16 | 6.20 | 6.08 | 6.14 | -0.32% | 0.51 | 1.37% |
| 2025-10-22 | 6.10 | 6.22 | 6.10 | 6.16 | +0.64% | 0.85 | 2.25% |
| 2025-10-21 | 6.05 | 6.12 | 6.02 | 6.12 | +1.45% | 0.63 | 1.70% |
| 2025-10-20 | 5.96 | 6.04 | 5.96 | 6.03 | +1.14% | 0.48 | 1.30% |
| 2025-10-17 | 6.03 | 6.06 | 5.96 | 5.96 | -1.29% | 0.57 | 1.54% |
| 2025-10-16 | 6.01 | 6.07 | 6.00 | 6.04 | +0.65% | 0.66 | 1.79% |
| 2025-10-15 | 5.95 | 6.03 | 5.93 | 6.00 | +0.65% | 0.59 | 1.61% |
| 2025-10-14 | 5.96 | 6.00 | 5.93 | 5.96 | +0.16% | 0.57 | 1.56% |
| 2025-10-13 | 5.92 | 5.97 | 5.83 | 5.96 | -0.49% | 0.50 | 1.39% |
| 2025-10-10 | 5.95 | 6.01 | 5.91 | 5.98 | +0.65% | 0.58 | 1.58% |
| 2025-10-09 | 5.96 | 5.97 | 5.89 | 5.95 | 0.00% | 0.45 | 1.23% |
| 2025-09-30 | 5.86 | 5.97 | 5.84 | 5.95 | +1.15% | 0.54 | 1.49% |
| 2025-09-29 | 5.90 | 5.90 | 5.78 | 5.88 | +0.17% | 0.41 | 1.15% |
| 2025-09-26 | 5.84 | 5.90 | 5.78 | 5.87 | +0.50% | 0.44 | 1.21% |
| 2025-09-25 | 5.90 | 5.92 | 5.81 | 5.84 | -0.99% | 0.43 | 1.19% |
| 2025-09-24 | 5.77 | 5.91 | 5.73 | 5.90 | +2.18% | 0.61 | 1.71% |
| 2025-09-23 | 5.84 | 5.84 | 5.67 | 5.77 | -1.00% | 0.60 | 1.69% |
| 2025-09-22 | 5.92 | 5.94 | 5.80 | 5.83 | -0.82% | 0.54 | 1.49% |
| 2025-09-19 | 5.96 | 5.96 | 5.85 | 5.88 | -1.30% | 0.71 | 1.95% |
| 2025-09-18 | 6.03 | 6.07 | 5.92 | 5.96 | -1.28% | 0.99 | 2.68% |