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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.77 | 8.93 | 8.74 | 8.77 | -0.11% | 1.21 | 2.44% |
| 2025-10-21 | 8.73 | 8.79 | 8.68 | 8.78 | +0.11% | 1.10 | 2.24% |
| 2025-10-20 | 8.62 | 8.85 | 8.58 | 8.77 | +2.33% | 1.31 | 2.67% |
| 2025-10-17 | 8.89 | 8.89 | 8.54 | 8.57 | -2.72% | 1.40 | 2.86% |
| 2025-10-16 | 8.76 | 8.96 | 8.68 | 8.81 | +0.46% | 1.88 | 3.78% |
| 2025-10-15 | 8.37 | 8.88 | 8.31 | 8.77 | +4.78% | 2.19 | 4.48% |
| 2025-10-14 | 8.53 | 8.64 | 8.33 | 8.37 | -1.65% | 1.04 | 2.18% |
| 2025-10-13 | 8.28 | 8.54 | 8.23 | 8.51 | -1.28% | 0.95 | 2.01% |
| 2025-10-10 | 8.58 | 8.74 | 8.55 | 8.62 | +0.23% | 1.14 | 2.34% |
| 2025-10-09 | 8.51 | 8.61 | 8.44 | 8.60 | +0.94% | 1.25 | 2.60% |
| 2025-09-30 | 8.56 | 8.60 | 8.51 | 8.52 | -0.35% | 0.91 | 1.89% |
| 2025-09-29 | 8.52 | 8.57 | 8.31 | 8.55 | -1.84% | 1.56 | 3.28% |
| 2025-09-26 | 9.00 | 9.00 | 8.71 | 8.71 | -3.86% | 1.44 | 2.90% |
| 2025-09-25 | 8.98 | 9.14 | 8.93 | 9.06 | +0.55% | 1.50 | 2.94% |
| 2025-09-24 | 8.82 | 9.01 | 8.74 | 9.01 | +2.15% | 1.42 | 2.84% |
| 2025-09-23 | 9.05 | 9.09 | 8.68 | 8.82 | -2.43% | 1.81 | 3.66% |
| 2025-09-22 | 9.09 | 9.20 | 8.94 | 9.04 | +0.33% | 1.37 | 2.69% |
| 2025-09-19 | 9.26 | 9.34 | 8.99 | 9.01 | -3.22% | 2.21 | 4.32% |
| 2025-09-18 | 9.48 | 9.59 | 9.23 | 9.31 | -2.21% | 2.79 | 5.25% |
| 2025-09-17 | 9.78 | 9.91 | 9.51 | 9.52 | -3.55% | 3.39 | 6.27% |