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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.91 | 7.43 | 6.91 | 7.37 | +6.35% | 2.04 | 4.54% |
| 2025-12-17 | 6.87 | 6.94 | 6.82 | 6.93 | +0.87% | 0.50 | 1.17% |
| 2025-12-16 | 6.97 | 6.98 | 6.85 | 6.87 | -1.58% | 0.55 | 1.28% |
| 2025-12-15 | 6.96 | 7.00 | 6.90 | 6.98 | +0.43% | 0.57 | 1.32% |
| 2025-12-12 | 7.13 | 7.13 | 6.94 | 6.95 | -1.84% | 0.59 | 1.35% |
| 2025-12-11 | 7.26 | 7.27 | 7.06 | 7.08 | -2.48% | 0.70 | 1.59% |
| 2025-12-10 | 7.22 | 7.31 | 7.16 | 7.26 | +0.28% | 0.67 | 1.49% |
| 2025-12-09 | 7.36 | 7.36 | 7.21 | 7.24 | -1.63% | 0.58 | 1.27% |
| 2025-12-08 | 7.43 | 7.47 | 7.33 | 7.36 | -0.41% | 0.55 | 1.20% |
| 2025-12-05 | 7.37 | 7.40 | 7.29 | 7.39 | -0.14% | 0.58 | 1.28% |
| 2025-12-04 | 7.39 | 7.49 | 7.27 | 7.40 | +0.14% | 0.83 | 1.80% |
| 2025-12-03 | 7.30 | 7.46 | 7.28 | 7.39 | +1.09% | 0.85 | 1.86% |
| 2025-12-02 | 7.31 | 7.36 | 7.25 | 7.31 | -0.14% | 0.65 | 1.44% |
| 2025-12-01 | 7.26 | 7.39 | 7.24 | 7.32 | +0.83% | 0.77 | 1.69% |
| 2025-11-28 | 7.22 | 7.33 | 7.14 | 7.26 | +0.83% | 0.72 | 1.61% |
| 2025-11-27 | 7.23 | 7.23 | 7.10 | 7.20 | +0.14% | 0.55 | 1.23% |
| 2025-11-26 | 7.16 | 7.32 | 7.15 | 7.19 | +0.56% | 0.74 | 1.64% |
| 2025-11-25 | 7.00 | 7.20 | 6.96 | 7.15 | +2.14% | 0.73 | 1.65% |
| 2025-11-24 | 6.93 | 7.02 | 6.93 | 7.00 | +1.60% | 0.69 | 1.59% |
| 2025-11-21 | 7.19 | 7.24 | 6.88 | 6.89 | -4.44% | 0.87 | 2.00% |