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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.13 | 10.22 | 9.98 | 10.01 | -0.60% | 1.79 | 3.15% |
| 2026-02-12 | 10.25 | 10.29 | 10.07 | 10.07 | -1.66% | 2.55 | 4.48% |
| 2026-02-11 | 10.38 | 10.45 | 10.22 | 10.24 | -3.12% | 3.66 | 6.30% |
| 2026-02-10 | 9.91 | 10.76 | 9.90 | 10.57 | +5.81% | 6.58 | 11.24% |
| 2026-02-09 | 10.10 | 10.16 | 9.90 | 9.99 | +0.81% | 3.04 | 5.41% |
| 2026-02-06 | 10.31 | 10.78 | 9.90 | 9.91 | -3.22% | 5.70 | 9.97% |
| 2026-02-05 | 10.21 | 10.43 | 10.13 | 10.24 | -1.06% | 4.87 | 8.43% |
| 2026-02-04 | 10.00 | 10.68 | 9.90 | 10.35 | +3.19% | 7.74 | 13.26% |
| 2026-02-03 | 9.95 | 10.35 | 9.95 | 10.03 | +1.01% | 4.94 | 8.70% |
| 2026-02-02 | 9.75 | 10.36 | 9.75 | 9.93 | +1.43% | 6.99 | 12.33% |
| 2026-01-30 | 9.50 | 10.32 | 9.50 | 9.79 | +7.94% | 8.22 | 14.62% |
| 2026-01-29 | 9.12 | 9.27 | 8.93 | 9.07 | -0.11% | 1.39 | 2.71% |
| 2026-01-28 | 9.31 | 9.32 | 9.07 | 9.08 | -2.78% | 1.54 | 3.00% |
| 2026-01-27 | 9.50 | 9.51 | 9.12 | 9.34 | -1.79% | 1.89 | 3.62% |
| 2026-01-26 | 9.58 | 9.76 | 9.47 | 9.51 | +0.32% | 2.88 | 5.34% |
| 2026-01-23 | 9.23 | 9.57 | 9.23 | 9.48 | +2.82% | 2.12 | 3.98% |
| 2026-01-22 | 9.23 | 9.28 | 9.14 | 9.22 | +0.33% | 1.17 | 2.25% |
| 2026-01-21 | 9.06 | 9.26 | 9.00 | 9.19 | +0.99% | 1.47 | 2.86% |
| 2026-01-20 | 9.20 | 9.28 | 9.02 | 9.10 | -1.41% | 1.62 | 3.17% |
| 2026-01-19 | 9.18 | 9.28 | 9.11 | 9.23 | +0.22% | 1.72 | 3.32% |