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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.26 | 9.36 | 9.05 | 9.07 | -2.26% | 4.47 | 9.01% |
| 2025-07-21 | 8.91 | 9.58 | 8.90 | 9.28 | +3.11% | 5.99 | 12.02% |
| 2025-07-18 | 9.01 | 9.06 | 8.74 | 9.00 | -0.77% | 4.01 | 8.98% |
| 2025-07-17 | 8.80 | 9.07 | 8.80 | 9.07 | +2.60% | 3.90 | 8.61% |
| 2025-07-16 | 8.59 | 8.93 | 8.52 | 8.84 | +1.26% | 3.68 | 8.37% |
| 2025-07-15 | 9.00 | 9.03 | 8.53 | 8.73 | -5.42% | 4.78 | 10.89% |
| 2025-07-14 | 9.15 | 9.45 | 8.95 | 9.23 | -0.11% | 3.88 | 8.39% |
| 2025-07-11 | 9.31 | 9.46 | 9.15 | 9.24 | -0.22% | 3.40 | 7.27% |
| 2025-07-10 | 9.60 | 9.70 | 9.15 | 9.26 | -4.93% | 5.48 | 11.59% |
| 2025-07-09 | 9.95 | 10.00 | 9.65 | 9.74 | -4.04% | 6.72 | 13.87% |
| 2025-07-08 | 9.49 | 10.75 | 9.49 | 10.15 | +4.64% | 8.55 | 17.05% |
| 2025-07-07 | 9.95 | 10.36 | 9.60 | 9.70 | -3.10% | 7.95 | 16.20% |
| 2025-07-04 | 9.98 | 10.97 | 9.92 | 10.01 | +1.83% | 10.26 | 20.13% |
| 2025-07-03 | 9.53 | 9.98 | 9.28 | 9.83 | +1.24% | 6.93 | 14.43% |
| 2025-07-02 | 9.76 | 10.23 | 9.65 | 9.71 | -2.02% | 7.37 | 14.98% |
| 2025-07-01 | 9.45 | 10.28 | 9.30 | 9.91 | +4.43% | 8.94 | 18.43% |
| 2025-06-30 | 9.53 | 9.73 | 9.16 | 9.49 | +0.74% | 6.42 | 13.82% |
| 2025-06-27 | 8.88 | 9.49 | 8.83 | 9.42 | +6.44% | 7.18 | 15.82% |
| 2025-06-26 | 9.00 | 9.01 | 8.66 | 8.85 | -2.53% | 4.65 | 10.68% |
| 2025-06-25 | 9.70 | 9.77 | 9.02 | 9.08 | -7.35% | 8.45 | 18.48% |