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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.10 | 10.18 | 9.74 | 9.82 | -3.35% | 2.43 | 4.38% |
| 2026-04-20 | 10.08 | 10.26 | 9.99 | 10.16 | +0.79% | 2.18 | 3.82% |
| 2026-04-17 | 10.31 | 10.32 | 9.98 | 10.08 | -2.70% | 2.66 | 4.70% |
| 2026-04-16 | 10.38 | 10.41 | 10.24 | 10.36 | -0.96% | 2.20 | 3.79% |
| 2026-04-15 | 10.61 | 10.67 | 10.26 | 10.46 | +0.48% | 3.88 | 6.63% |
| 2026-04-14 | 10.15 | 10.41 | 10.04 | 10.41 | +3.07% | 2.73 | 4.76% |
| 2026-04-13 | 10.28 | 10.29 | 10.04 | 10.10 | -0.79% | 1.95 | 3.42% |
| 2026-04-10 | 10.14 | 10.34 | 9.94 | 10.18 | +0.59% | 2.69 | 4.71% |
| 2026-04-09 | 10.22 | 10.50 | 10.06 | 10.12 | -1.75% | 3.18 | 5.53% |
| 2026-04-08 | 10.28 | 10.39 | 10.12 | 10.30 | +1.68% | 3.00 | 5.21% |
| 2026-04-07 | 10.05 | 10.32 | 9.71 | 10.13 | +1.10% | 2.50 | 4.41% |
| 2026-04-03 | 10.30 | 10.43 | 9.99 | 10.02 | -3.84% | 2.95 | 5.19% |
| 2026-04-02 | 10.46 | 10.59 | 10.32 | 10.42 | -0.38% | 3.74 | 6.39% |
| 2026-04-01 | 10.24 | 10.53 | 10.09 | 10.46 | +4.60% | 4.83 | 8.29% |
| 2026-03-31 | 10.13 | 10.43 | 9.99 | 10.00 | -2.15% | 2.95 | 5.18% |
| 2026-03-30 | 9.88 | 10.60 | 9.81 | 10.22 | +3.97% | 4.89 | 8.55% |
| 2026-03-27 | 9.02 | 9.99 | 8.95 | 9.83 | +7.79% | 4.49 | 8.26% |
| 2026-03-26 | 9.41 | 9.64 | 9.10 | 9.12 | -3.80% | 1.97 | 3.76% |
| 2026-03-25 | 9.59 | 9.71 | 9.39 | 9.48 | -0.73% | 2.12 | 3.95% |
| 2026-03-24 | 9.22 | 9.58 | 9.22 | 9.55 | +5.76% | 3.07 | 5.81% |