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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.78 | 10.43 | 8.76 | 9.80 | +9.87% | 10.24 | 21.74% |
| 2025-06-23 | 8.41 | 9.12 | 8.24 | 8.92 | +2.88% | 5.68 | 13.35% |
| 2025-06-20 | 8.46 | 8.77 | 8.30 | 8.67 | +2.12% | 5.53 | 13.09% |
| 2025-06-19 | 8.96 | 9.47 | 8.48 | 8.49 | -8.02% | 7.89 | 17.99% |
| 2025-06-18 | 9.80 | 10.28 | 9.22 | 9.23 | -11.51% | 11.90 | 24.97% |
| 2025-06-17 | 9.02 | 10.43 | 9.02 | 10.43 | +20.02% | 8.54 | 17.29% |
| 2025-06-16 | 8.30 | 8.92 | 8.28 | 8.69 | +2.36% | 4.42 | 10.42% |
| 2025-06-13 | 8.73 | 9.26 | 8.47 | 8.49 | -5.46% | 6.49 | 15.04% |
| 2025-06-12 | 8.44 | 9.29 | 8.35 | 8.98 | +2.63% | 8.14 | 18.65% |
| 2025-06-11 | 8.50 | 9.04 | 8.24 | 8.75 | +4.42% | 7.03 | 16.61% |
| 2025-06-10 | 8.25 | 9.06 | 8.21 | 8.38 | +1.70% | 7.30 | 17.37% |
| 2025-06-09 | 7.85 | 8.49 | 7.80 | 8.24 | +5.64% | 6.24 | 15.42% |
| 2025-06-06 | 7.98 | 8.36 | 7.73 | 7.80 | -1.64% | 4.48 | 11.52% |
| 2025-06-05 | 7.99 | 8.14 | 7.80 | 7.93 | -2.10% | 4.69 | 12.03% |
| 2025-06-04 | 8.80 | 8.98 | 7.96 | 8.10 | -3.11% | 8.62 | 21.12% |
| 2025-06-03 | 7.00 | 8.36 | 6.99 | 8.36 | +19.94% | 6.53 | 17.20% |
| 2025-05-30 | 6.80 | 7.12 | 6.80 | 6.97 | +2.05% | 1.78 | 5.16% |
| 2025-05-29 | 6.59 | 6.85 | 6.51 | 6.83 | +3.48% | 0.73 | 2.19% |
| 2025-05-28 | 6.68 | 6.73 | 6.58 | 6.60 | -1.20% | 0.42 | 1.28% |
| 2025-05-27 | 6.60 | 6.69 | 6.55 | 6.68 | +1.21% | 0.58 | 1.77% |