北陆药业(300016)股票行情
北陆药业(300016)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 |
|---|
| 2025-08-01 | 9.46 | 9.44 | -0.07 | -0.74% | 9.33 | 9.83 | 828527 | 79766.69 | 15.32% | 0.00 |
| 2025-07-31 | 9.26 | 9.51 | 0.04 | 0.42% | 9.22 | 9.64 | 853864 | 80991.52 | 15.79% | 23.00 |
| 2025-07-30 | 9.00 | 9.47 | 0.39 | 4.30% | 8.96 | 9.75 | 1022932 | 95624.09 | 18.91% | 25.00 |
| 2025-07-29 | 8.83 | 9.08 | 0.25 | 2.83% | 8.66 | 9.20 | 642529 | 57592.99 | 11.88% | 10.00 |
| 2025-07-28 | 8.75 | 8.83 | 0.09 | 1.03% | 8.74 | 8.92 | 279999 | 24742.86 | 5.18% | 11.00 |
| 2025-07-25 | 8.92 | 8.74 | -0.21 | -2.35% | 8.73 | 8.99 | 342934 | 30256.46 | 6.34% | 0.00 |
| 2025-07-24 | 8.98 | 8.95 | 0.02 | 0.22% | 8.85 | 9.25 | 371993 | 33467.91 | 6.88% | 20.00 |
| 2025-07-23 | 9.01 | 8.93 | -0.14 | -1.54% | 8.85 | 9.23 | 365958 | 33032.63 | 6.77% | 41.00 |
| 2025-07-22 | 9.26 | 9.07 | -0.21 | -2.26% | 9.05 | 9.36 | 487550 | 44736.48 | 9.01% | 0.00 |
| 2025-07-21 | 8.91 | 9.28 | 0.28 | 3.11% | 8.90 | 9.58 | 649880 | 59935.21 | 12.09% | 21.00 |
| 2025-07-18 | 9.01 | 9.00 | -0.07 | -0.77% | 8.74 | 9.06 | 452827 | 40134.21 | 8.98% | 19.00 |
| 2025-07-17 | 8.80 | 9.07 | 0.23 | 2.60% | 8.80 | 9.07 | 434062 | 39024.89 | 8.61% | 43.00 |
| 2025-07-16 | 8.59 | 8.84 | 0.11 | 1.26% | 8.52 | 8.93 | 422063 | 36846.57 | 8.37% | 0.00 |
| 2025-07-15 | 9.00 | 8.73 | -0.50 | -5.42% | 8.53 | 9.03 | 549194 | 47804.31 | 10.89% | 38.00 |
| 2025-07-14 | 9.15 | 9.23 | -0.01 | -0.11% | 8.95 | 9.45 | 422862 | 38815.51 | 8.39% | 50.00 |
| 2025-07-11 | 9.31 | 9.24 | -0.02 | -0.22% | 9.15 | 9.46 | 366526 | 34005.07 | 7.27% | 10.00 |
| 2025-07-10 | 9.60 | 9.26 | -0.48 | -4.93% | 9.15 | 9.70 | 584448 | 54783.92 | 11.59% | 51.00 |
| 2025-07-09 | 9.95 | 9.74 | -0.41 | -4.04% | 9.65 | 10.00 | 685909 | 67227.69 | 13.87% | 50.00 |
| 2025-07-08 | 9.49 | 10.15 | 0.45 | 4.64% | 9.49 | 10.75 | 843092 | 85548.51 | 17.05% | 112.00 |
| 2025-07-07 | 9.95 | 9.70 | -0.31 | -3.10% | 9.60 | 10.36 | 801217 | 79466.39 | 16.20% | 0.00 |
| 2025-07-04 | 9.98 | 10.01 | 0.18 | 1.83% | 9.92 | 10.97 | 995686 | 102584.80 | 20.13% | 53.00 |
| 2025-07-03 | 9.53 | 9.83 | 0.12 | 1.24% | 9.28 | 9.98 | 713706 | 69283.17 | 14.43% | 92.00 |
| 2025-07-02 | 9.76 | 9.71 | -0.20 | -2.02% | 9.65 | 10.23 | 740652 | 73703.26 | 14.98% | 22.00 |
| 2025-07-01 | 9.45 | 9.91 | 0.42 | 4.43% | 9.30 | 10.28 | 908188 | 89391.09 | 18.43% | 98.00 |
| 2025-06-30 | 9.53 | 9.49 | 0.07 | 0.74% | 9.16 | 9.73 | 680735 | 64197.05 | 13.82% | 78.00 |
| 2025-06-27 | 8.88 | 9.42 | 0.57 | 6.44% | 8.83 | 9.49 | 779300 | 71752.23 | 15.82% | 73.00 |
| 2025-06-26 | 9.00 | 8.85 | -0.23 | -2.53% | 8.66 | 9.01 | 526294 | 46531.59 | 10.68% | 13.00 |
| 2025-06-25 | 9.70 | 9.08 | -0.72 | -7.35% | 9.02 | 9.77 | 910573 | 84475.85 | 18.48% | 221.00 |
| 2025-06-24 | 8.78 | 9.80 | 0.88 | 9.87% | 8.76 | 10.43 | 1071340 | 102437.93 | 21.74% | 105.00 |
| 2025-06-23 | 8.41 | 8.92 | 0.25 | 2.88% | 8.24 | 9.12 | 657557 | 56825.47 | 13.39% | 120.00 |
| 2025-06-20 | 8.46 | 8.67 | 0.18 | 2.12% | 8.30 | 8.77 | 643124 | 55301.12 | 13.09% | 53.00 |
| 2025-06-19 | 8.96 | 8.49 | -0.74 | -8.02% | 8.48 | 9.47 | 883441 | 78887.90 | 17.99% | 5.00 |
| 2025-06-18 | 9.80 | 9.23 | -1.20 | -11.51% | 9.22 | 10.28 | 1226707 | 118955.05 | 24.97% | 11.84 |
| 2025-06-17 | 9.02 | 10.43 | 1.74 | 20.02% | 9.02 | 10.43 | 849240 | 85427.27 | 17.29% | 19.00 |
| 2025-06-16 | 8.30 | 8.69 | 0.20 | 2.36% | 8.28 | 8.92 | 511671 | 44224.59 | 10.42% | 15.00 |
| 2025-06-13 | 8.73 | 8.49 | -0.49 | -5.46% | 8.47 | 9.26 | 738586 | 64931.43 | 15.04% | 0.00 |
| 2025-06-12 | 8.44 | 8.98 | 0.23 | 2.63% | 8.35 | 9.29 | 916285 | 81407.19 | 18.65% | 83.00 |
| 2025-06-11 | 8.50 | 8.75 | 0.37 | 4.42% | 8.24 | 9.04 | 815837 | 70282.19 | 16.61% | 118.00 |
| 2025-06-10 | 8.25 | 8.38 | 0.14 | 1.70% | 8.21 | 9.06 | 853338 | 73015.48 | 17.37% | 23.00 |
| 2025-06-09 | 7.85 | 8.24 | 0.44 | 5.64% | 7.80 | 8.49 | 757395 | 62443.80 | 15.42% | 0.00 |
| 2025-06-06 | 7.98 | 7.80 | -0.13 | -1.64% | 7.73 | 8.36 | 565620 | 44846.26 | 11.52% | 1.00 |
| 2025-06-05 | 7.99 | 7.93 | -0.17 | -2.10% | 7.80 | 8.14 | 590912 | 46911.08 | 12.03% | 40.00 |
| 2025-06-04 | 8.80 | 8.10 | -0.26 | -3.11% | 7.96 | 8.98 | 1037491 | 86242.52 | 21.12% | 8.00 |
| 2025-06-03 | 7.00 | 8.36 | 1.39 | 19.94% | 6.99 | 8.36 | 844656 | 65265.79 | 17.20% | 10.00 |
| 2025-05-30 | 6.80 | 6.97 | 0.14 | 2.05% | 6.80 | 7.12 | 253260 | 17768.41 | 5.16% | 0.00 |
| 2025-05-29 | 6.59 | 6.83 | 0.23 | 3.48% | 6.51 | 6.85 | 107384 | 7271.92 | 2.19% | 0.00 |
| 2025-05-28 | 6.68 | 6.60 | -0.08 | -1.20% | 6.58 | 6.73 | 63032 | 4173.35 | 1.28% | 0.00 |
| 2025-05-27 | 6.60 | 6.68 | 0.08 | 1.21% | 6.55 | 6.69 | 87127 | 5783.38 | 1.77% | 0.00 |
| 2025-05-26 | 6.72 | 6.60 | -0.13 | -1.93% | 6.55 | 6.75 | 80264 | 5318.71 | 1.63% | 0.00 |
| 2025-05-23 | 6.68 | 6.73 | 0.03 | 0.45% | 6.68 | 6.91 | 112714 | 7676.12 | 2.29% | 0.00 |
| 2025-05-22 | 6.78 | 6.70 | -0.10 | -1.47% | 6.68 | 6.84 | 76093 | 5135.89 | 1.55% | 0.00 |
| 2025-05-21 | 6.83 | 6.80 | -0.04 | -0.58% | 6.79 | 6.96 | 108624 | 7456.51 | 2.21% | 0.00 |
| 2025-05-20 | 6.71 | 6.84 | 0.14 | 2.09% | 6.71 | 6.91 | 119876 | 8198.07 | 2.44% | 0.00 |
| 2025-05-19 | 6.81 | 6.70 | -0.02 | -0.30% | 6.60 | 6.84 | 82146 | 5484.08 | 1.67% | 0.00 |
| 2025-05-16 | 6.63 | 6.77 | 0.13 | 1.96% | 6.59 | 6.79 | 92134 | 6173.06 | 1.88% | 0.00 |
| 2025-05-15 | 6.63 | 6.64 | 0.02 | 0.30% | 6.56 | 6.67 | 55425 | 3674.99 | 1.13% | 0.00 |
| 2025-05-14 | 6.60 | 6.62 | -0.02 | -0.30% | 6.57 | 6.69 | 52161 | 3448.13 | 1.06% | 0.00 |
| 2025-05-13 | 6.66 | 6.64 | 0.02 | 0.30% | 6.61 | 6.73 | 64134 | 4270.87 | 1.31% | 0.00 |
| 2025-05-12 | 6.69 | 6.62 | 0.00 | 0.00% | 6.55 | 6.70 | 66083 | 4363.89 | 1.35% | 0.00 |
| 2025-05-09 | 6.73 | 6.62 | -0.14 | -2.07% | 6.62 | 6.78 | 70133 | 4675.62 | 1.43% | 0.00 |
| 2025-05-08 | 6.62 | 6.76 | 0.12 | 1.81% | 6.60 | 6.90 | 101831 | 6900.45 | 2.07% | 0.00 |
| 2025-05-07 | 6.68 | 6.64 | 0.00 | 0.00% | 6.60 | 6.77 | 114307 | 7656.51 | 2.33% | 0.00 |
| 2025-05-06 | 6.60 | 6.64 | 0.09 | 1.37% | 6.54 | 6.70 | 104096 | 6883.82 | 2.12% | 0.00 |
| 2025-04-30 | 6.37 | 6.55 | 0.18 | 2.83% | 6.37 | 6.63 | 99416 | 6490.80 | 2.02% | 0.00 |
| 2025-04-29 | 6.19 | 6.37 | 0.14 | 2.25% | 6.15 | 6.40 | 81106 | 5124.97 | 1.65% | 0.00 |
| 2025-04-28 | 6.26 | 6.23 | -0.06 | -0.95% | 6.13 | 6.32 | 85059 | 5288.96 | 1.73% | 0.00 |
| 2025-04-25 | 6.31 | 6.29 | 0.08 | 1.29% | 6.27 | 6.42 | 122662 | 7762.55 | 2.50% | 0.00 |
| 2025-04-24 | 6.20 | 6.21 | 0.02 | 0.32% | 6.13 | 6.29 | 70274 | 4364.78 | 1.43% | 0.00 |
| 2025-04-23 | 6.21 | 6.19 | 0.00 | 0.00% | 6.17 | 6.26 | 76682 | 4759.62 | 1.56% | 0.00 |
| 2025-04-22 | 6.15 | 6.19 | 0.04 | 0.65% | 6.07 | 6.21 | 100990 | 6213.70 | 2.06% | 0.00 |
| 2025-04-21 | 6.00 | 6.15 | 0.15 | 2.50% | 5.89 | 6.16 | 103206 | 6287.69 | 2.10% | 0.00 |
| 2025-04-18 | 6.00 | 6.00 | -0.01 | -0.17% | 5.93 | 6.17 | 92050 | 5552.84 | 1.87% | 0.00 |
| 2025-04-17 | 5.96 | 6.01 | 0.02 | 0.33% | 5.93 | 6.06 | 66218 | 3982.94 | 1.35% | 0.00 |
| 2025-04-16 | 6.23 | 5.99 | -0.26 | -4.16% | 5.88 | 6.25 | 132803 | 7989.30 | 2.70% | 0.00 |
| 2025-04-15 | 6.33 | 6.25 | -0.05 | -0.79% | 6.22 | 6.39 | 82685 | 5190.98 | 1.68% | 0.00 |
| 2025-04-14 | 6.17 | 6.30 | 0.18 | 2.94% | 6.17 | 6.42 | 117670 | 7429.54 | 2.40% | 0.00 |
| 2025-04-11 | 6.02 | 6.12 | 0.02 | 0.33% | 6.02 | 6.24 | 111001 | 6837.43 | 2.26% | 0.00 |
| 2025-04-10 | 6.11 | 6.10 | 0.15 | 2.52% | 6.05 | 6.21 | 148209 | 9094.93 | 3.02% | 0.00 |
| 2025-04-09 | 5.90 | 5.95 | -0.04 | -0.67% | 5.42 | 5.98 | 180636 | 10406.14 | 3.68% | 0.00 |
| 2025-04-08 | 5.91 | 5.99 | 0.17 | 2.92% | 5.87 | 6.19 | 135510 | 8155.43 | 2.76% | 0.00 |
深证大盘股票行情在线 K线走势图
