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 |
|---|
| 2025-09-16 | 9.74 | 9.87 | 0.13 | 1.33% | 9.63 | 9.89 | 214845 | 21078.30 | 3.82% | 0.00 |
| 2025-09-15 | 9.76 | 9.74 | -0.14 | -1.42% | 9.71 | 9.89 | 216765 | 21178.90 | 3.86% | 0.00 |
| 2025-09-12 | 9.72 | 9.88 | 0.15 | 1.54% | 9.57 | 9.96 | 388730 | 38016.61 | 6.92% | 10.00 |
| 2025-09-11 | 9.72 | 9.73 | -0.12 | -1.22% | 9.25 | 9.75 | 380432 | 36122.27 | 6.77% | 3.00 |
| 2025-09-10 | 9.79 | 9.85 | 0.00 | 0.00% | 9.70 | 10.07 | 287507 | 28370.02 | 5.11% | 0.00 |
| 2025-09-09 | 10.39 | 9.85 | -0.63 | -6.01% | 9.78 | 10.39 | 583525 | 58572.69 | 10.38% | 5.00 |
| 2025-09-08 | 10.36 | 10.48 | 0.12 | 1.16% | 10.19 | 10.85 | 533871 | 55866.57 | 9.50% | 0.00 |
| 2025-09-05 | 10.45 | 10.36 | 0.04 | 0.39% | 9.81 | 10.45 | 544442 | 55352.35 | 9.69% | 4.00 |
| 2025-09-04 | 10.78 | 10.32 | -0.41 | -3.82% | 10.03 | 10.96 | 739229 | 77972.20 | 13.15% | 1.00 |
| 2025-09-03 | 10.78 | 10.73 | -0.05 | -0.46% | 10.40 | 11.10 | 878000 | 94622.07 | 15.62% | 27.00 |
| 2025-09-02 | 10.08 | 10.78 | 0.70 | 6.94% | 9.80 | 10.87 | 1077396 | 112694.00 | 19.17% | 22.00 |
| 2025-09-01 | 9.70 | 10.08 | 0.33 | 3.38% | 9.56 | 10.08 | 365291 | 36226.03 | 6.50% | 0.00 |
| 2025-08-29 | 9.52 | 9.75 | 0.16 | 1.67% | 9.45 | 9.77 | 282447 | 27288.37 | 5.02% | 14.00 |
| 2025-08-28 | 9.66 | 9.59 | -0.07 | -0.72% | 9.21 | 9.74 | 351956 | 33391.11 | 6.26% | 0.00 |
| 2025-08-27 | 10.05 | 9.66 | -0.43 | -4.26% | 9.63 | 10.22 | 479845 | 47709.24 | 8.54% | 44.00 |
| 2025-08-26 | 10.30 | 10.09 | -0.21 | -2.04% | 10.07 | 10.45 | 396046 | 40422.80 | 7.05% | 25.00 |
| 2025-08-25 | 10.03 | 10.30 | 0.32 | 3.21% | 9.94 | 10.33 | 498659 | 50618.49 | 8.87% | 0.00 |
| 2025-08-22 | 10.02 | 9.98 | -0.03 | -0.30% | 9.86 | 10.04 | 388772 | 38718.59 | 6.92% | 7.00 |
| 2025-08-21 | 10.33 | 10.01 | -0.31 | -3.00% | 9.94 | 10.43 | 560357 | 56665.35 | 9.97% | 0.00 |
| 2025-08-20 | 11.01 | 10.32 | -0.94 | -8.35% | 10.29 | 11.15 | 988517 | 104966.77 | 17.59% | 15.00 |
| 2025-08-19 | 10.40 | 11.26 | 0.78 | 7.44% | 10.35 | 11.98 | 1303468 | 147702.22 | 23.19% | 1.00 |
| 2025-08-18 | 10.05 | 10.48 | 0.53 | 5.33% | 10.00 | 10.50 | 847922 | 87050.18 | 15.08% | 0.00 |
| 2025-08-15 | 9.84 | 9.95 | 0.13 | 1.32% | 9.80 | 10.15 | 659990 | 65785.54 | 11.74% | 37.00 |
| 2025-08-14 | 9.99 | 9.82 | -0.21 | -2.09% | 9.75 | 10.24 | 758095 | 75571.34 | 13.49% | 48.00 |
| 2025-08-13 | 9.78 | 10.03 | 0.24 | 2.45% | 9.54 | 10.39 | 902094 | 89859.41 | 16.05% | 0.00 |
| 2025-08-12 | 9.88 | 9.79 | 0.01 | 0.10% | 9.69 | 10.25 | 681784 | 67388.84 | 12.61% | 34.00 |
| 2025-08-11 | 9.56 | 9.78 | 0.13 | 1.35% | 9.54 | 9.90 | 758449 | 73996.96 | 14.02% | 44.00 |
| 2025-08-08 | 9.36 | 9.65 | 0.35 | 3.76% | 9.31 | 10.21 | 1071477 | 104151.93 | 19.81% | 0.00 |
| 2025-08-07 | 9.18 | 9.30 | 0.05 | 0.54% | 9.04 | 9.43 | 536419 | 49603.70 | 9.92% | 153.00 |
| 2025-08-06 | 9.60 | 9.25 | -0.34 | -3.55% | 9.23 | 9.87 | 577002 | 54286.38 | 10.67% | 189.00 |
| 2025-08-05 | 9.76 | 9.59 | -0.13 | -1.34% | 9.42 | 9.99 | 597603 | 57549.21 | 11.05% | 40.00 |
| 2025-08-04 | 9.42 | 9.72 | 0.28 | 2.97% | 9.06 | 9.74 | 717303 | 67514.20 | 13.26% | 33.00 |
| 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 |
深证大盘股票行情在线 K线走势图
