北大医药(000788)股票行情 北大医药股票行情 000788股票行情_爱股网
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 |
|---|
| 2025-10-31 | 5.70 | 5.80 | 0.06 | 1.05% | 5.64 | 5.82 | 247145 | 14200.50 | 4.15% |
| 2025-10-30 | 5.92 | 5.74 | -0.43 | -6.97% | 5.64 | 5.99 | 461801 | 26663.41 | 7.75% |
| 2025-10-29 | 6.19 | 6.17 | -0.01 | -0.16% | 6.10 | 6.19 | 72778 | 4474.62 | 1.22% |
| 2025-10-28 | 6.20 | 6.18 | -0.01 | -0.16% | 6.15 | 6.24 | 76172 | 4719.41 | 1.28% |
| 2025-10-27 | 6.28 | 6.19 | -0.04 | -0.64% | 6.14 | 6.28 | 125294 | 7747.67 | 2.10% |
| 2025-10-24 | 6.30 | 6.23 | -0.08 | -1.27% | 6.22 | 6.32 | 77394 | 4846.15 | 1.30% |
| 2025-10-23 | 6.33 | 6.31 | -0.02 | -0.32% | 6.25 | 6.37 | 81477 | 5123.41 | 1.37% |
| 2025-10-22 | 6.27 | 6.33 | 0.04 | 0.64% | 6.27 | 6.39 | 133892 | 8489.99 | 2.25% |
| 2025-10-21 | 6.22 | 6.29 | 0.09 | 1.45% | 6.19 | 6.29 | 101438 | 6344.53 | 1.70% |
| 2025-10-20 | 6.13 | 6.20 | 0.07 | 1.14% | 6.12 | 6.21 | 77538 | 4784.31 | 1.30% |
| 2025-10-17 | 6.20 | 6.13 | -0.08 | -1.29% | 6.13 | 6.23 | 91856 | 5676.53 | 1.54% |
| 2025-10-16 | 6.18 | 6.21 | 0.04 | 0.65% | 6.17 | 6.24 | 106776 | 6625.52 | 1.79% |
| 2025-10-15 | 6.11 | 6.17 | 0.04 | 0.65% | 6.09 | 6.20 | 95830 | 5910.32 | 1.61% |
| 2025-10-14 | 6.12 | 6.13 | 0.01 | 0.16% | 6.09 | 6.17 | 93185 | 5719.41 | 1.56% |
| 2025-10-13 | 6.08 | 6.12 | -0.03 | -0.49% | 5.99 | 6.14 | 82681 | 5034.78 | 1.39% |
| 2025-10-10 | 6.14 | 6.18 | 0.04 | 0.65% | 6.10 | 6.21 | 94355 | 5821.38 | 1.58% |
| 2025-10-09 | 6.15 | 6.14 | 0.00 | 0.00% | 6.08 | 6.17 | 73199 | 4476.43 | 1.23% |
| 2025-09-30 | 6.05 | 6.14 | 0.07 | 1.15% | 6.03 | 6.17 | 88869 | 5439.87 | 1.49% |
| 2025-09-29 | 6.09 | 6.07 | 0.01 | 0.17% | 5.97 | 6.09 | 68571 | 4140.43 | 1.15% |
| 2025-09-26 | 6.03 | 6.06 | 0.03 | 0.50% | 5.97 | 6.09 | 72155 | 4366.61 | 1.21% |
| 2025-09-25 | 6.09 | 6.03 | -0.06 | -0.99% | 6.00 | 6.11 | 70702 | 4278.77 | 1.19% |
| 2025-09-24 | 5.96 | 6.09 | 0.13 | 2.18% | 5.92 | 6.10 | 101689 | 6149.91 | 1.71% |
| 2025-09-23 | 6.03 | 5.96 | -0.06 | -1.00% | 5.86 | 6.03 | 100569 | 5954.49 | 1.69% |
| 2025-09-22 | 6.11 | 6.02 | -0.05 | -0.82% | 5.99 | 6.13 | 88547 | 5351.05 | 1.49% |
| 2025-09-19 | 6.15 | 6.07 | -0.08 | -1.30% | 6.04 | 6.16 | 116373 | 7075.75 | 1.95% |
| 2025-09-18 | 6.23 | 6.15 | -0.08 | -1.28% | 6.11 | 6.27 | 159568 | 9889.49 | 2.68% |
| 2025-09-17 | 6.27 | 6.23 | -0.04 | -0.64% | 6.22 | 6.29 | 91874 | 5739.35 | 1.54% |
| 2025-09-16 | 6.22 | 6.27 | 0.03 | 0.48% | 6.19 | 6.28 | 100320 | 6260.96 | 1.68% |
| 2025-09-15 | 6.29 | 6.24 | -0.10 | -1.58% | 6.17 | 6.29 | 146784 | 9127.52 | 2.46% |
| 2025-09-12 | 6.36 | 6.34 | -0.02 | -0.31% | 6.31 | 6.39 | 101269 | 6427.12 | 1.70% |
| 2025-09-11 | 6.33 | 6.36 | 0.01 | 0.16% | 6.21 | 6.37 | 121492 | 7627.42 | 2.04% |
| 2025-09-10 | 6.39 | 6.35 | -0.03 | -0.47% | 6.31 | 6.42 | 80645 | 5124.47 | 1.35% |
| 2025-09-09 | 6.44 | 6.38 | -0.06 | -0.93% | 6.35 | 6.44 | 99984 | 6384.16 | 1.68% |
| 2025-09-08 | 6.41 | 6.44 | 0.03 | 0.47% | 6.40 | 6.49 | 109818 | 7073.73 | 1.84% |
| 2025-09-05 | 6.34 | 6.41 | 0.12 | 1.91% | 6.24 | 6.42 | 138097 | 8770.13 | 2.32% |
| 2025-09-04 | 6.28 | 6.29 | 0.02 | 0.32% | 6.21 | 6.43 | 154809 | 9807.93 | 2.60% |
| 2025-09-03 | 6.42 | 6.27 | -0.14 | -2.18% | 6.25 | 6.45 | 135922 | 8631.21 | 2.28% |
| 2025-09-02 | 6.44 | 6.41 | -0.03 | -0.47% | 6.32 | 6.49 | 152938 | 9820.88 | 2.57% |
| 2025-09-01 | 6.36 | 6.44 | 0.09 | 1.42% | 6.30 | 6.46 | 136700 | 8761.94 | 2.29% |
| 2025-08-29 | 6.33 | 6.35 | -0.02 | -0.31% | 6.30 | 6.40 | 135162 | 8583.76 | 2.27% |
| 2025-08-28 | 6.41 | 6.37 | -0.05 | -0.78% | 6.16 | 6.49 | 218784 | 13829.88 | 3.67% |
| 2025-08-27 | 6.66 | 6.42 | -0.27 | -4.04% | 6.41 | 6.70 | 250435 | 16396.97 | 4.20% |
| 2025-08-26 | 6.59 | 6.69 | 0.07 | 1.06% | 6.54 | 6.75 | 219696 | 14651.05 | 3.69% |
| 2025-08-25 | 6.65 | 6.62 | -0.03 | -0.45% | 6.55 | 6.68 | 266129 | 17605.61 | 4.47% |
| 2025-08-22 | 6.60 | 6.65 | 0.23 | 3.58% | 6.49 | 6.74 | 453824 | 29977.80 | 7.61% |
| 2025-08-21 | 6.45 | 6.42 | -0.03 | -0.47% | 6.40 | 6.48 | 157970 | 10165.59 | 2.65% |
| 2025-08-20 | 6.50 | 6.45 | -0.01 | -0.15% | 6.35 | 6.50 | 186953 | 11996.23 | 3.14% |
| 2025-08-19 | 6.36 | 6.46 | 0.08 | 1.25% | 6.36 | 6.54 | 295090 | 19125.93 | 4.95% |
| 2025-08-18 | 6.31 | 6.38 | 0.07 | 1.11% | 6.30 | 6.45 | 255199 | 16273.37 | 4.28% |
| 2025-08-15 | 6.29 | 6.31 | 0.04 | 0.64% | 6.23 | 6.32 | 180141 | 11309.25 | 3.02% |
| 2025-08-14 | 6.35 | 6.27 | -0.09 | -1.42% | 6.27 | 6.38 | 220204 | 13929.78 | 3.69% |
| 2025-08-13 | 6.41 | 6.36 | -0.06 | -0.93% | 6.28 | 6.44 | 319784 | 20314.68 | 5.37% |
| 2025-08-12 | 6.65 | 6.42 | -0.51 | -7.36% | 6.26 | 6.68 | 663234 | 42594.18 | 11.13% |
| 2025-08-11 | 6.85 | 6.93 | 0.12 | 1.76% | 6.83 | 6.93 | 145740 | 10039.39 | 2.45% |
| 2025-08-08 | 6.80 | 6.81 | 0.00 | 0.00% | 6.73 | 6.86 | 164241 | 11180.55 | 2.76% |
| 2025-08-07 | 6.89 | 6.81 | -0.07 | -1.02% | 6.79 | 6.94 | 213330 | 14579.22 | 3.58% |
| 2025-08-06 | 6.98 | 6.88 | -0.10 | -1.43% | 6.83 | 7.28 | 286124 | 19881.42 | 4.80% |
| 2025-08-05 | 7.02 | 6.98 | -0.02 | -0.29% | 6.92 | 7.11 | 199379 | 13937.91 | 3.35% |
| 2025-08-04 | 6.98 | 7.00 | -0.05 | -0.71% | 6.83 | 7.06 | 256701 | 17779.62 | 4.31% |
| 2025-08-01 | 6.89 | 7.05 | 0.14 | 2.03% | 6.87 | 7.17 | 299611 | 21121.05 | 5.03% |
| 2025-07-31 | 7.00 | 6.91 | -0.12 | -1.71% | 6.89 | 7.08 | 301974 | 21067.78 | 5.07% |
| 2025-07-30 | 6.93 | 7.03 | 0.08 | 1.15% | 6.89 | 7.10 | 379984 | 26656.90 | 6.38% |
| 2025-07-29 | 6.84 | 6.95 | 0.09 | 1.31% | 6.77 | 6.96 | 298217 | 20566.64 | 5.00% |
| 2025-07-28 | 6.76 | 6.86 | 0.09 | 1.33% | 6.76 | 6.96 | 189508 | 13003.57 | 3.18% |
| 2025-07-25 | 6.86 | 6.77 | -0.09 | -1.31% | 6.75 | 6.91 | 213992 | 14596.74 | 3.59% |
| 2025-07-24 | 6.83 | 6.86 | 0.10 | 1.48% | 6.78 | 6.93 | 242573 | 16577.60 | 4.07% |
| 2025-07-23 | 6.78 | 6.76 | -0.08 | -1.17% | 6.70 | 6.92 | 294922 | 20063.79 | 4.95% |
| 2025-07-22 | 6.96 | 6.84 | -0.13 | -1.87% | 6.76 | 7.00 | 485191 | 33173.57 | 8.14% |
| 2025-07-21 | 6.63 | 6.97 | 0.32 | 4.81% | 6.53 | 7.32 | 650570 | 45199.65 | 10.92% |
| 2025-07-18 | 6.67 | 6.65 | -0.02 | -0.30% | 6.51 | 6.67 | 197800 | 13024.53 | 3.32% |
| 2025-07-17 | 6.49 | 6.67 | 0.14 | 2.14% | 6.49 | 6.67 | 259716 | 17198.61 | 4.36% |
| 2025-07-16 | 6.42 | 6.53 | 0.11 | 1.71% | 6.39 | 6.55 | 187375 | 12158.51 | 3.14% |
| 2025-07-15 | 6.51 | 6.42 | -0.09 | -1.38% | 6.31 | 6.52 | 184152 | 11754.47 | 3.09% |
| 2025-07-14 | 6.49 | 6.51 | 0.02 | 0.31% | 6.47 | 6.56 | 165476 | 10779.11 | 2.78% |
| 2025-07-11 | 6.50 | 6.49 | -0.02 | -0.31% | 6.43 | 6.57 | 171766 | 11150.64 | 2.88% |
| 2025-07-10 | 6.40 | 6.51 | 0.11 | 1.72% | 6.37 | 6.60 | 216512 | 14075.57 | 3.63% |
| 2025-07-09 | 6.45 | 6.40 | -0.06 | -0.93% | 6.39 | 6.48 | 146152 | 9386.13 | 2.45% |
| 2025-07-08 | 6.45 | 6.46 | 0.02 | 0.31% | 6.41 | 6.55 | 192096 | 12425.02 | 3.22% |
| 2025-07-07 | 6.43 | 6.44 | -0.04 | -0.62% | 6.39 | 6.54 | 185001 | 11943.51 | 3.10% |
| 2025-07-04 | 6.51 | 6.48 | -0.05 | -0.77% | 6.46 | 6.56 | 206147 | 13376.25 | 3.46% |
深证大盘股票行情在线 K线走势图
北大医药(000788)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
