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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.66 | 9.66 | 9.21 | 9.21 | -4.56% | 3.68 | 7.00% |
| 2026-01-15 | 9.70 | 10.17 | 9.53 | 9.65 | -1.23% | 3.94 | 7.13% |
| 2026-01-14 | 9.79 | 10.17 | 9.52 | 9.77 | -2.30% | 6.84 | 12.30% |
| 2026-01-13 | 9.49 | 10.50 | 9.25 | 10.00 | +5.93% | 8.20 | 14.72% |
| 2026-01-12 | 9.23 | 9.55 | 9.17 | 9.44 | +2.39% | 4.39 | 8.34% |
| 2026-01-09 | 9.11 | 9.23 | 9.04 | 9.22 | -0.32% | 3.78 | 7.34% |
| 2026-01-08 | 9.03 | 9.40 | 8.83 | 9.25 | +4.76% | 5.70 | 11.07% |
| 2026-01-07 | 9.10 | 9.11 | 8.80 | 8.83 | -3.60% | 3.22 | 6.42% |
| 2026-01-06 | 8.85 | 9.30 | 8.85 | 9.16 | +1.89% | 5.87 | 11.49% |
| 2026-01-05 | 8.15 | 9.18 | 8.15 | 8.99 | +13.22% | 5.49 | 11.15% |
| 2025-12-31 | 7.99 | 8.01 | 7.89 | 7.94 | -0.63% | 0.42 | 0.94% |
| 2025-12-30 | 7.99 | 8.05 | 7.96 | 7.99 | -0.25% | 0.37 | 0.83% |
| 2025-12-29 | 8.11 | 8.15 | 8.01 | 8.01 | -0.99% | 0.53 | 1.16% |
| 2025-12-26 | 8.17 | 8.37 | 8.09 | 8.09 | -0.12% | 0.76 | 1.64% |
| 2025-12-25 | 8.07 | 8.13 | 8.02 | 8.10 | +0.37% | 0.53 | 1.16% |
| 2025-12-24 | 8.03 | 8.13 | 8.02 | 8.07 | +0.12% | 0.40 | 0.87% |
| 2025-12-23 | 8.11 | 8.11 | 7.98 | 8.06 | -0.25% | 0.44 | 0.97% |
| 2025-12-22 | 8.02 | 8.12 | 7.98 | 8.08 | +1.13% | 0.54 | 1.18% |
| 2025-12-19 | 7.90 | 8.01 | 7.85 | 7.99 | +1.14% | 0.46 | 1.04% |
| 2025-12-18 | 7.71 | 7.93 | 7.70 | 7.90 | +1.94% | 0.55 | 1.25% |