金陵药业 sz.000919
6.49
-1.07%
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 | 7.60 | 7.75 | 7.50 | 7.72 | -1.03% | 4.20 | 8.87% |
| 2026-04-21 | 7.84 | 8.23 | 7.75 | 7.80 | -1.02% | 4.71 | 9.55% |
| 2026-04-20 | 7.97 | 8.00 | 7.76 | 7.88 | -1.00% | 4.36 | 8.92% |
| 2026-04-17 | 8.23 | 8.26 | 7.85 | 7.96 | -4.10% | 6.40 | 12.88% |
| 2026-04-16 | 8.49 | 8.83 | 8.17 | 8.30 | +0.48% | 12.07 | 22.88% |
| 2026-04-15 | 7.88 | 8.26 | 7.71 | 8.26 | +9.99% | 5.92 | 11.97% |
| 2026-04-14 | 7.62 | 7.83 | 7.34 | 7.51 | +3.59% | 6.54 | 13.99% |
| 2026-04-13 | 7.66 | 7.69 | 7.20 | 7.25 | -8.57% | 7.24 | 15.86% |
| 2026-04-10 | 8.13 | 8.30 | 7.73 | 7.93 | -7.58% | 11.78 | 23.73% |
| 2026-04-09 | 8.99 | 9.80 | 8.47 | 8.58 | -3.70% | 17.22 | 29.56% |
| 2026-04-08 | 8.50 | 8.91 | 8.35 | 8.91 | +10.00% | 8.43 | 15.39% |
| 2026-04-07 | 7.36 | 8.10 | 7.18 | 8.10 | +10.05% | 3.05 | 6.25% |
| 2026-04-03 | 7.40 | 7.52 | 7.26 | 7.36 | -0.81% | 0.97 | 2.13% |
| 2026-04-02 | 7.34 | 7.47 | 7.29 | 7.42 | +1.23% | 0.93 | 2.02% |
| 2026-04-01 | 7.23 | 7.34 | 7.12 | 7.33 | +2.09% | 0.81 | 1.79% |
| 2026-03-31 | 7.28 | 7.34 | 7.14 | 7.18 | -1.64% | 0.84 | 1.86% |
| 2026-03-30 | 7.16 | 7.31 | 7.12 | 7.30 | +1.81% | 0.67 | 1.48% |
| 2026-03-27 | 6.92 | 7.19 | 6.89 | 7.17 | +2.72% | 0.58 | 1.32% |
| 2026-03-26 | 7.00 | 7.10 | 6.97 | 6.98 | -0.29% | 0.42 | 0.96% |
| 2026-03-25 | 6.91 | 7.06 | 6.86 | 7.00 | +1.74% | 0.61 | 1.41% |