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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.66 | 9.72 | 8.97 | 9.03 | -9.25% | 3.37 | 6.42% |
| 2026-03-20 | 10.38 | 10.50 | 9.93 | 9.95 | -3.59% | 2.80 | 4.92% |
| 2026-03-19 | 10.60 | 10.76 | 10.27 | 10.32 | -4.53% | 3.59 | 6.12% |
| 2026-03-18 | 10.46 | 10.98 | 10.40 | 10.81 | +3.35% | 5.01 | 8.30% |
| 2026-03-17 | 10.56 | 10.94 | 10.44 | 10.46 | -0.85% | 4.19 | 6.97% |
| 2026-03-16 | 10.58 | 10.73 | 10.49 | 10.55 | -0.47% | 2.64 | 4.44% |
| 2026-03-13 | 10.66 | 10.81 | 10.52 | 10.60 | -1.30% | 3.53 | 5.89% |
| 2026-03-12 | 10.98 | 11.00 | 10.67 | 10.74 | -2.54% | 3.16 | 5.22% |
| 2026-03-11 | 11.19 | 11.38 | 10.93 | 11.02 | -1.52% | 4.85 | 7.79% |
| 2026-03-10 | 10.91 | 11.31 | 10.89 | 11.19 | +1.91% | 4.97 | 7.91% |
| 2026-03-09 | 10.61 | 11.22 | 10.61 | 10.98 | +1.20% | 6.39 | 10.36% |
| 2026-03-06 | 10.03 | 11.36 | 10.00 | 10.85 | +7.32% | 9.37 | 15.35% |
| 2026-03-05 | 9.65 | 10.20 | 9.63 | 10.11 | +6.31% | 3.85 | 6.87% |
| 2026-03-04 | 9.47 | 9.64 | 9.35 | 9.51 | +0.42% | 1.66 | 3.10% |
| 2026-03-03 | 9.88 | 10.04 | 9.47 | 9.47 | -4.44% | 2.80 | 5.14% |
| 2026-03-02 | 10.10 | 10.22 | 9.83 | 9.91 | -4.07% | 3.10 | 5.54% |
| 2026-02-27 | 10.03 | 10.39 | 10.02 | 10.33 | +2.99% | 2.98 | 5.18% |
| 2026-02-26 | 10.10 | 10.17 | 10.01 | 10.03 | -1.28% | 1.87 | 3.31% |
| 2026-02-25 | 10.40 | 10.40 | 10.09 | 10.16 | -2.12% | 2.83 | 4.94% |
| 2026-02-24 | 10.20 | 10.58 | 10.19 | 10.38 | +3.70% | 3.51 | 6.01% |