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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.68 | 7.78 | 7.63 | 7.75 | +0.78% | 0.42 | 0.97% |
| 2025-12-16 | 7.83 | 7.87 | 7.67 | 7.69 | -1.91% | 0.54 | 1.25% |
| 2025-12-15 | 7.97 | 7.98 | 7.83 | 7.84 | -1.51% | 0.40 | 0.90% |
| 2025-12-12 | 7.92 | 8.00 | 7.82 | 7.96 | +0.51% | 0.48 | 1.09% |
| 2025-12-11 | 8.10 | 8.10 | 7.92 | 7.92 | -1.98% | 0.53 | 1.19% |
| 2025-12-10 | 8.13 | 8.15 | 8.05 | 8.08 | -0.49% | 0.48 | 1.05% |
| 2025-12-09 | 8.19 | 8.26 | 8.11 | 8.12 | -1.10% | 0.54 | 1.17% |
| 2025-12-08 | 8.22 | 8.26 | 8.18 | 8.21 | +0.12% | 0.60 | 1.30% |
| 2025-12-05 | 8.05 | 8.21 | 7.98 | 8.20 | +1.61% | 0.65 | 1.43% |
| 2025-12-04 | 8.13 | 8.16 | 7.98 | 8.07 | -0.37% | 0.53 | 1.17% |
| 2025-12-03 | 8.18 | 8.22 | 8.07 | 8.10 | -0.74% | 0.52 | 1.15% |
| 2025-12-02 | 8.25 | 8.28 | 8.11 | 8.16 | -1.45% | 0.50 | 1.10% |
| 2025-12-01 | 8.29 | 8.30 | 8.23 | 8.28 | -0.12% | 0.54 | 1.16% |
| 2025-11-28 | 8.17 | 8.30 | 8.10 | 8.29 | +1.34% | 0.65 | 1.42% |
| 2025-11-27 | 8.45 | 8.50 | 8.18 | 8.18 | -2.85% | 1.27 | 2.74% |
| 2025-11-26 | 8.25 | 8.48 | 8.23 | 8.42 | +1.81% | 1.17 | 2.47% |
| 2025-11-25 | 8.10 | 8.33 | 8.08 | 8.27 | +2.35% | 0.85 | 1.84% |
| 2025-11-24 | 7.96 | 8.14 | 7.89 | 8.08 | +1.64% | 0.83 | 1.85% |
| 2025-11-21 | 8.33 | 8.41 | 7.93 | 7.95 | -5.02% | 1.29 | 2.84% |
| 2025-11-20 | 8.51 | 8.57 | 8.34 | 8.37 | -1.65% | 0.85 | 1.80% |