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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.74 | 9.89 | 9.63 | 9.87 | +1.33% | 2.11 | 3.82% |
| 2025-09-15 | 9.76 | 9.89 | 9.71 | 9.74 | -1.42% | 2.12 | 3.86% |
| 2025-09-12 | 9.72 | 9.96 | 9.57 | 9.88 | +1.54% | 3.80 | 6.92% |
| 2025-09-11 | 9.72 | 9.75 | 9.25 | 9.73 | -1.22% | 3.61 | 6.77% |
| 2025-09-10 | 9.79 | 10.07 | 9.70 | 9.85 | 0.00% | 2.84 | 5.11% |
| 2025-09-09 | 10.39 | 10.39 | 9.78 | 9.85 | -6.01% | 5.86 | 10.38% |
| 2025-09-08 | 10.36 | 10.85 | 10.19 | 10.48 | +1.16% | 5.59 | 9.50% |
| 2025-09-05 | 10.45 | 10.45 | 9.81 | 10.36 | +0.39% | 5.54 | 9.69% |
| 2025-09-04 | 10.78 | 10.96 | 10.03 | 10.32 | -3.82% | 7.80 | 13.15% |
| 2025-09-03 | 10.78 | 11.10 | 10.40 | 10.73 | -0.46% | 9.46 | 15.62% |
| 2025-09-02 | 10.08 | 10.87 | 9.80 | 10.78 | +6.94% | 11.27 | 19.17% |
| 2025-09-01 | 9.70 | 10.08 | 9.56 | 10.08 | +3.38% | 3.62 | 6.50% |
| 2025-08-29 | 9.52 | 9.77 | 9.45 | 9.75 | +1.67% | 2.73 | 5.02% |
| 2025-08-28 | 9.66 | 9.74 | 9.21 | 9.59 | -0.72% | 3.34 | 6.26% |
| 2025-08-27 | 10.05 | 10.22 | 9.63 | 9.66 | -4.26% | 4.77 | 8.54% |
| 2025-08-26 | 10.30 | 10.45 | 10.07 | 10.09 | -2.04% | 4.04 | 7.05% |
| 2025-08-25 | 10.03 | 10.33 | 9.94 | 10.30 | +3.21% | 5.06 | 8.87% |
| 2025-08-22 | 10.02 | 10.04 | 9.86 | 9.98 | -0.30% | 3.87 | 6.92% |
| 2025-08-21 | 10.33 | 10.43 | 9.94 | 10.01 | -3.00% | 5.67 | 9.97% |
| 2025-08-20 | 11.01 | 11.15 | 10.29 | 10.32 | -8.35% | 10.50 | 17.59% |