北陆药业 sz.300016
8.66
+1.29%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.61 | 8.73 | 8.49 | 8.66 | +1.29% | 0.97 | 1.99% |
| 2026-05-21 | 8.83 | 8.94 | 8.52 | 8.55 | -3.93% | 1.37 | 2.79% |
| 2026-05-20 | 9.00 | 9.04 | 8.80 | 8.90 | -1.66% | 0.97 | 1.95% |
| 2026-05-19 | 8.95 | 9.13 | 8.84 | 9.05 | +1.12% | 1.22 | 2.42% |
| 2026-05-18 | 9.00 | 9.00 | 8.73 | 8.95 | +0.11% | 1.24 | 2.50% |
| 2026-05-15 | 9.05 | 9.14 | 8.87 | 8.94 | -1.54% | 1.63 | 3.22% |
| 2026-05-14 | 9.33 | 9.36 | 9.07 | 9.08 | -2.89% | 1.46 | 2.82% |
| 2026-05-13 | 9.30 | 9.40 | 9.21 | 9.35 | -0.11% | 1.35 | 2.58% |
| 2026-05-12 | 9.64 | 9.65 | 9.30 | 9.36 | -3.51% | 2.33 | 4.41% |
| 2026-05-11 | 9.57 | 9.74 | 9.45 | 9.70 | +1.36% | 2.14 | 3.96% |
| 2026-05-08 | 9.65 | 9.68 | 9.51 | 9.57 | -1.14% | 1.66 | 3.09% |
| 2026-05-07 | 9.70 | 9.77 | 9.53 | 9.68 | +0.21% | 1.86 | 3.44% |
| 2026-05-06 | 9.56 | 9.77 | 9.50 | 9.66 | +2.01% | 2.18 | 4.02% |
| 2026-04-30 | 9.54 | 9.66 | 9.43 | 9.47 | -1.66% | 1.65 | 3.09% |
| 2026-04-29 | 9.40 | 9.69 | 9.30 | 9.63 | +5.13% | 3.13 | 5.82% |
| 2026-04-28 | 9.29 | 9.47 | 9.11 | 9.16 | -2.14% | 1.97 | 3.79% |
| 2026-04-27 | 9.30 | 9.36 | 9.10 | 9.36 | +0.65% | 1.57 | 3.03% |
| 2026-04-24 | 9.51 | 9.52 | 9.19 | 9.30 | -2.41% | 1.81 | 3.46% |
| 2026-04-23 | 9.77 | 9.87 | 9.46 | 9.53 | -2.76% | 1.92 | 3.56% |
| 2026-04-22 | 9.85 | 9.99 | 9.53 | 9.80 | -0.20% | 2.19 | 4.00% |