北大医药(000788)股票行情
北大医药(000788)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 5.64 | 5.60 | 0.00 | 0.00% | 5.60 | 5.69 | 69739 | 3927.39 | 1.17% |
| 2025-04-29 | 5.50 | 5.60 | 0.10 | 1.82% | 5.47 | 5.61 | 77289 | 4299.74 | 1.30% |
| 2025-04-28 | 5.58 | 5.50 | -0.12 | -2.14% | 5.47 | 5.61 | 103549 | 5725.73 | 1.74% |
| 2025-04-25 | 5.60 | 5.62 | 0.03 | 0.54% | 5.57 | 5.68 | 103731 | 5830.10 | 1.74% |
| 2025-04-24 | 5.56 | 5.59 | 0.01 | 0.18% | 5.54 | 5.65 | 110623 | 6204.70 | 1.86% |
| 2025-04-23 | 5.61 | 5.58 | -0.15 | -2.62% | 5.50 | 5.66 | 161769 | 9023.70 | 2.71% |
| 2025-04-22 | 5.61 | 5.73 | 0.10 | 1.78% | 5.60 | 5.75 | 88257 | 5015.04 | 1.48% |
| 2025-04-21 | 5.52 | 5.63 | 0.10 | 1.81% | 5.48 | 5.64 | 79740 | 4455.45 | 1.34% |
| 2025-04-18 | 5.55 | 5.53 | 0.01 | 0.18% | 5.48 | 5.61 | 77235 | 4279.51 | 1.30% |
| 2025-04-17 | 5.46 | 5.52 | 0.03 | 0.55% | 5.45 | 5.59 | 68599 | 3794.40 | 1.15% |
| 2025-04-16 | 5.59 | 5.49 | -0.11 | -1.96% | 5.39 | 5.59 | 93786 | 5147.85 | 1.57% |
| 2025-04-15 | 5.62 | 5.60 | 0.02 | 0.36% | 5.53 | 5.65 | 79613 | 4452.67 | 1.34% |
| 2025-04-14 | 5.49 | 5.58 | 0.13 | 2.39% | 5.46 | 5.63 | 117408 | 6526.69 | 1.97% |
| 2025-04-11 | 5.45 | 5.45 | 0.00 | 0.00% | 5.40 | 5.54 | 106535 | 5823.97 | 1.79% |
| 2025-04-10 | 5.42 | 5.45 | 0.11 | 2.06% | 5.39 | 5.50 | 160041 | 8734.27 | 2.69% |
| 2025-04-09 | 5.29 | 5.34 | -0.02 | -0.37% | 4.91 | 5.38 | 200509 | 10392.63 | 3.36% |
| 2025-04-08 | 5.36 | 5.36 | -0.11 | -2.01% | 5.22 | 5.52 | 217350 | 11600.58 | 3.65% |
| 2025-04-07 | 5.81 | 5.47 | -0.61 | -10.03% | 5.47 | 5.89 | 202367 | 11278.96 | 3.40% |
| 2025-04-03 | 5.99 | 6.08 | 0.05 | 0.83% | 5.98 | 6.13 | 148120 | 9005.35 | 2.49% |
| 2025-04-02 | 6.05 | 6.03 | -0.02 | -0.33% | 5.99 | 6.10 | 141066 | 8525.57 | 2.37% |
| 2025-04-01 | 5.77 | 6.05 | 0.29 | 5.03% | 5.77 | 6.20 | 284144 | 17203.86 | 4.77% |
| 2025-03-31 | 5.88 | 5.76 | -0.17 | -2.87% | 5.70 | 5.91 | 126796 | 7334.53 | 2.13% |
| 2025-03-28 | 6.02 | 5.93 | -0.10 | -1.66% | 5.92 | 6.11 | 140356 | 8426.99 | 2.36% |
| 2025-03-27 | 5.94 | 6.03 | 0.09 | 1.52% | 5.83 | 6.04 | 131333 | 7834.36 | 2.20% |
| 2025-03-26 | 5.85 | 5.94 | 0.09 | 1.54% | 5.83 | 5.96 | 96100 | 5694.98 | 1.61% |
| 2025-03-25 | 5.80 | 5.85 | 0.02 | 0.34% | 5.76 | 5.88 | 80960 | 4709.34 | 1.36% |
| 2025-03-24 | 5.93 | 5.83 | -0.12 | -2.02% | 5.71 | 5.96 | 137619 | 7998.42 | 2.31% |
| 2025-03-21 | 6.03 | 5.95 | -0.05 | -0.83% | 5.91 | 6.06 | 131067 | 7854.26 | 2.20% |
| 2025-03-20 | 6.03 | 6.00 | -0.02 | -0.33% | 5.99 | 6.04 | 74020 | 4448.88 | 1.24% |
| 2025-03-19 | 6.00 | 6.02 | 0.01 | 0.17% | 5.99 | 6.08 | 98102 | 5914.82 | 1.65% |
| 2025-03-18 | 6.01 | 6.01 | 0.01 | 0.17% | 5.97 | 6.03 | 81614 | 4894.54 | 1.37% |
| 2025-03-17 | 6.01 | 6.00 | -0.01 | -0.17% | 5.99 | 6.06 | 96005 | 5773.25 | 1.61% |
| 2025-03-14 | 5.88 | 6.01 | 0.12 | 2.04% | 5.85 | 6.02 | 154749 | 9216.77 | 2.60% |
| 2025-03-13 | 5.94 | 5.89 | -0.05 | -0.84% | 5.82 | 5.94 | 84312 | 4952.19 | 1.41% |
| 2025-03-12 | 5.93 | 5.94 | 0.01 | 0.17% | 5.87 | 5.97 | 99056 | 5874.52 | 1.66% |
| 2025-03-11 | 5.91 | 5.93 | -0.02 | -0.34% | 5.82 | 5.93 | 88659 | 5202.96 | 1.49% |
| 2025-03-10 | 5.89 | 5.95 | 0.12 | 2.06% | 5.85 | 5.95 | 126421 | 7468.12 | 2.12% |
| 2025-03-07 | 5.84 | 5.83 | -0.05 | -0.85% | 5.80 | 5.89 | 103187 | 6022.19 | 1.73% |
| 2025-03-06 | 5.83 | 5.88 | 0.08 | 1.38% | 5.76 | 5.88 | 98195 | 5728.86 | 1.65% |
| 2025-03-05 | 5.87 | 5.80 | -0.07 | -1.19% | 5.74 | 5.87 | 69681 | 4029.41 | 1.17% |
| 2025-03-04 | 5.77 | 5.87 | 0.07 | 1.21% | 5.75 | 5.87 | 72125 | 4195.79 | 1.21% |
| 2025-03-03 | 5.78 | 5.80 | 0.04 | 0.69% | 5.77 | 5.88 | 80789 | 4707.75 | 1.36% |
| 2025-02-28 | 5.91 | 5.76 | -0.18 | -3.03% | 5.74 | 5.93 | 109812 | 6396.39 | 1.84% |
| 2025-02-27 | 5.92 | 5.94 | 0.02 | 0.34% | 5.84 | 5.97 | 129058 | 7625.99 | 2.17% |
| 2025-02-26 | 5.91 | 5.92 | 0.01 | 0.17% | 5.90 | 5.95 | 94961 | 5616.92 | 1.59% |
| 2025-02-25 | 5.97 | 5.91 | -0.08 | -1.34% | 5.89 | 6.00 | 95705 | 5676.31 | 1.61% |
| 2025-02-24 | 5.99 | 5.99 | 0.00 | 0.00% | 5.92 | 6.02 | 92555 | 5523.98 | 1.55% |
| 2025-02-21 | 6.01 | 5.99 | -0.03 | -0.50% | 5.91 | 6.06 | 129545 | 7724.56 | 2.17% |
| 2025-02-20 | 5.95 | 6.02 | 0.07 | 1.18% | 5.93 | 6.09 | 118577 | 7154.80 | 1.99% |
| 2025-02-19 | 5.86 | 5.95 | 0.09 | 1.54% | 5.86 | 5.95 | 109640 | 6465.71 | 1.84% |
| 2025-02-18 | 6.13 | 5.86 | -0.26 | -4.25% | 5.85 | 6.14 | 165885 | 9908.62 | 2.78% |
| 2025-02-17 | 6.06 | 6.12 | 0.07 | 1.16% | 6.06 | 6.16 | 138897 | 8490.40 | 2.33% |
| 2025-02-14 | 6.02 | 6.05 | 0.03 | 0.50% | 6.00 | 6.11 | 112951 | 6840.93 | 1.90% |
| 2025-02-13 | 6.07 | 6.02 | -0.05 | -0.82% | 6.00 | 6.09 | 101765 | 6140.71 | 1.71% |
| 2025-02-12 | 6.09 | 6.07 | -0.02 | -0.33% | 5.99 | 6.11 | 144079 | 8724.76 | 2.42% |
| 2025-02-11 | 6.21 | 6.09 | -0.12 | -1.93% | 6.06 | 6.21 | 144886 | 8833.46 | 2.43% |
| 2025-02-10 | 6.06 | 6.21 | 0.15 | 2.48% | 6.06 | 6.22 | 182094 | 11223.28 | 3.06% |
| 2025-02-07 | 5.95 | 6.06 | 0.06 | 1.00% | 5.94 | 6.12 | 181368 | 10972.46 | 3.04% |
| 2025-02-06 | 5.95 | 6.00 | 0.05 | 0.84% | 5.86 | 6.00 | 131680 | 7810.04 | 2.21% |
| 2025-02-05 | 5.89 | 5.95 | 0.08 | 1.36% | 5.89 | 5.97 | 101877 | 6046.26 | 1.71% |
| 2025-01-27 | 5.93 | 5.87 | 0.02 | 0.34% | 5.86 | 5.94 | 106009 | 6252.02 | 1.78% |
| 2025-01-24 | 5.83 | 5.85 | 0.01 | 0.17% | 5.74 | 5.86 | 109907 | 6388.84 | 1.84% |
| 2025-01-23 | 5.88 | 5.84 | 0.00 | 0.00% | 5.83 | 5.98 | 154782 | 9153.29 | 2.60% |
| 2025-01-22 | 5.83 | 5.84 | 0.01 | 0.17% | 5.80 | 5.94 | 166167 | 9766.54 | 2.79% |
| 2025-01-21 | 5.86 | 5.83 | -0.02 | -0.34% | 5.74 | 5.89 | 93692 | 5435.24 | 1.57% |
| 2025-01-20 | 5.80 | 5.85 | 0.08 | 1.39% | 5.77 | 5.90 | 125470 | 7329.66 | 2.11% |
| 2025-01-17 | 5.72 | 5.77 | 0.03 | 0.52% | 5.66 | 5.79 | 103854 | 5958.51 | 1.74% |
| 2025-01-16 | 5.75 | 5.74 | 0.03 | 0.53% | 5.68 | 5.85 | 138213 | 7969.37 | 2.32% |
| 2025-01-15 | 5.79 | 5.71 | -0.11 | -1.89% | 5.67 | 5.83 | 147448 | 8451.68 | 2.47% |
| 2025-01-14 | 5.57 | 5.82 | 0.26 | 4.68% | 5.56 | 5.82 | 181101 | 10332.13 | 3.04% |
| 2025-01-13 | 5.71 | 5.56 | -0.29 | -4.96% | 5.49 | 5.76 | 224901 | 12582.21 | 3.77% |
| 2025-01-10 | 6.11 | 5.85 | -0.26 | -4.26% | 5.80 | 6.18 | 287216 | 17107.55 | 4.82% |
| 2025-01-09 | 6.20 | 6.11 | -0.24 | -3.78% | 6.04 | 6.24 | 264347 | 16227.49 | 4.44% |
| 2025-01-08 | 6.20 | 6.35 | 0.10 | 1.60% | 6.14 | 6.55 | 369590 | 23585.97 | 6.20% |
| 2025-01-07 | 6.65 | 6.25 | -0.28 | -4.29% | 6.10 | 6.65 | 392861 | 24520.17 | 6.59% |
| 2025-01-06 | 6.00 | 6.53 | 0.59 | 9.93% | 5.92 | 6.53 | 479478 | 29819.04 | 8.05% |
| 2025-01-03 | 5.87 | 5.94 | 0.11 | 1.89% | 5.67 | 6.15 | 286440 | 16986.87 | 4.81% |
| 2025-01-02 | 5.99 | 5.83 | -0.17 | -2.83% | 5.75 | 6.07 | 254412 | 15033.22 | 4.27% |
| 2024-12-31 | 6.60 | 6.00 | -0.60 | -9.09% | 5.98 | 6.61 | 460944 | 28670.56 | 7.73% |
| 2024-12-30 | 6.91 | 6.60 | -0.42 | -5.98% | 6.57 | 6.93 | 370766 | 24836.92 | 6.22% |
深证大盘股票行情在线 K线走势图
