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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.20 | 7.25 | 7.12 | 7.21 | +0.42% | 0.52 | 1.15% |
| 2025-11-19 | 7.32 | 7.34 | 7.16 | 7.18 | -1.78% | 0.69 | 1.55% |
| 2025-11-18 | 7.41 | 7.46 | 7.26 | 7.31 | -1.62% | 0.84 | 1.85% |
| 2025-11-17 | 7.46 | 7.46 | 7.32 | 7.43 | -0.40% | 0.83 | 1.81% |
| 2025-11-14 | 7.43 | 7.56 | 7.43 | 7.46 | +0.13% | 1.21 | 2.60% |
| 2025-11-13 | 7.46 | 7.48 | 7.36 | 7.45 | 0.00% | 0.89 | 1.93% |
| 2025-11-12 | 7.42 | 7.48 | 7.37 | 7.45 | +0.40% | 0.82 | 1.78% |
| 2025-11-11 | 7.37 | 7.44 | 7.33 | 7.42 | +0.82% | 0.86 | 1.86% |
| 2025-11-10 | 7.28 | 7.38 | 7.25 | 7.36 | +1.38% | 0.73 | 1.61% |
| 2025-11-07 | 7.23 | 7.28 | 7.22 | 7.26 | +0.14% | 0.42 | 0.94% |
| 2025-11-06 | 7.29 | 7.29 | 7.22 | 7.25 | -0.41% | 0.39 | 0.86% |
| 2025-11-05 | 7.20 | 7.30 | 7.19 | 7.28 | +0.55% | 0.62 | 1.37% |
| 2025-11-04 | 7.24 | 7.27 | 7.19 | 7.24 | 0.00% | 0.56 | 1.25% |
| 2025-11-03 | 7.24 | 7.30 | 7.17 | 7.24 | +1.26% | 0.82 | 1.83% |
| 2025-10-31 | 7.10 | 7.18 | 7.05 | 7.15 | +1.27% | 0.70 | 1.58% |
| 2025-10-30 | 7.13 | 7.14 | 7.01 | 7.06 | -1.12% | 0.46 | 1.05% |
| 2025-10-29 | 7.18 | 7.20 | 7.11 | 7.14 | -0.56% | 0.51 | 1.15% |
| 2025-10-28 | 7.15 | 7.24 | 7.10 | 7.18 | +1.13% | 0.73 | 1.64% |
| 2025-10-27 | 7.17 | 7.18 | 7.05 | 7.10 | -0.42% | 0.53 | 1.20% |
| 2025-10-24 | 7.19 | 7.21 | 7.13 | 7.13 | -0.83% | 0.54 | 1.21% |