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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.68 | 8.73 | 8.46 | 8.51 | -2.41% | 1.18 | 2.45% |
| 2025-11-18 | 8.83 | 8.98 | 8.68 | 8.72 | -1.80% | 1.32 | 2.66% |
| 2025-11-17 | 9.12 | 9.12 | 8.83 | 8.88 | -2.42% | 1.61 | 3.23% |
| 2025-11-14 | 8.96 | 9.29 | 8.91 | 9.10 | +1.22% | 2.48 | 4.80% |
| 2025-11-13 | 9.04 | 9.06 | 8.83 | 8.99 | -0.66% | 1.97 | 3.92% |
| 2025-11-12 | 8.76 | 9.07 | 8.73 | 9.05 | +2.96% | 3.22 | 6.38% |
| 2025-11-11 | 8.68 | 8.84 | 8.60 | 8.79 | +1.15% | 1.26 | 2.58% |
| 2025-11-10 | 8.58 | 8.70 | 8.53 | 8.69 | +1.52% | 0.91 | 1.87% |
| 2025-11-07 | 8.58 | 8.64 | 8.56 | 8.56 | -0.58% | 0.65 | 1.35% |
| 2025-11-06 | 8.68 | 8.69 | 8.55 | 8.61 | -1.15% | 0.92 | 1.90% |
| 2025-11-05 | 8.67 | 8.78 | 8.62 | 8.71 | -0.80% | 0.97 | 1.98% |
| 2025-11-04 | 8.95 | 8.95 | 8.66 | 8.78 | -1.79% | 1.42 | 2.90% |
| 2025-11-03 | 8.90 | 8.99 | 8.78 | 8.94 | +0.90% | 1.74 | 3.48% |
| 2025-10-31 | 8.59 | 8.87 | 8.56 | 8.86 | +3.50% | 2.02 | 4.10% |
| 2025-10-30 | 8.74 | 8.74 | 8.54 | 8.56 | -2.17% | 1.09 | 2.26% |
| 2025-10-29 | 8.62 | 8.80 | 8.51 | 8.75 | +2.10% | 1.42 | 2.92% |
| 2025-10-28 | 8.58 | 8.59 | 8.51 | 8.57 | -0.35% | 0.75 | 1.56% |
| 2025-10-27 | 8.48 | 8.62 | 8.48 | 8.60 | 0.00% | 1.01 | 2.10% |
| 2025-10-24 | 8.64 | 8.69 | 8.58 | 8.60 | -0.46% | 0.68 | 1.40% |
| 2025-10-23 | 8.75 | 8.79 | 8.53 | 8.64 | -1.48% | 0.99 | 2.04% |