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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.40 | 11.98 | 10.35 | 11.26 | +7.44% | 14.77 | 23.19% |
| 2025-08-18 | 10.05 | 10.50 | 10.00 | 10.48 | +5.33% | 8.71 | 15.08% |
| 2025-08-15 | 9.84 | 10.15 | 9.80 | 9.95 | +1.32% | 6.58 | 11.74% |
| 2025-08-14 | 9.99 | 10.24 | 9.75 | 9.82 | -2.09% | 7.56 | 13.49% |
| 2025-08-13 | 9.78 | 10.39 | 9.54 | 10.03 | +2.45% | 8.99 | 16.05% |
| 2025-08-12 | 9.88 | 10.25 | 9.69 | 9.79 | +0.10% | 6.74 | 12.61% |
| 2025-08-11 | 9.56 | 9.90 | 9.54 | 9.78 | +1.35% | 7.40 | 14.02% |
| 2025-08-08 | 9.36 | 10.21 | 9.31 | 9.65 | +3.76% | 10.42 | 19.81% |
| 2025-08-07 | 9.18 | 9.43 | 9.04 | 9.30 | +0.54% | 4.96 | 9.92% |
| 2025-08-06 | 9.60 | 9.87 | 9.23 | 9.25 | -3.55% | 5.43 | 10.67% |
| 2025-08-05 | 9.76 | 9.99 | 9.42 | 9.59 | -1.34% | 5.75 | 11.05% |
| 2025-08-04 | 9.42 | 9.74 | 9.06 | 9.72 | +2.97% | 6.75 | 13.26% |
| 2025-08-01 | 9.46 | 9.83 | 9.33 | 9.44 | -0.74% | 7.98 | 15.32% |
| 2025-07-31 | 9.26 | 9.64 | 9.22 | 9.51 | +0.42% | 8.10 | 15.79% |
| 2025-07-30 | 9.00 | 9.75 | 8.96 | 9.47 | +4.30% | 9.56 | 18.91% |
| 2025-07-29 | 8.83 | 9.20 | 8.66 | 9.08 | +2.83% | 5.76 | 11.88% |
| 2025-07-28 | 8.75 | 8.92 | 8.74 | 8.83 | +1.03% | 2.47 | 5.18% |
| 2025-07-25 | 8.92 | 8.99 | 8.73 | 8.74 | -2.35% | 3.03 | 6.34% |
| 2025-07-24 | 8.98 | 9.25 | 8.85 | 8.95 | +0.22% | 3.35 | 6.88% |
| 2025-07-23 | 9.01 | 9.23 | 8.85 | 8.93 | -1.54% | 3.30 | 6.77% |