北大医药（000788）历史行情
以下为北大医药近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.460 | 5.460 | 5.510 | 5.420 | 0.020 | 0.368% | 928.39万 | 0.51亿 | 1.558% |
| 2026-10-01 | 5.460 | 5.460 | 5.510 | 5.420 | 0.020 | 0.368% | 928.39万 | 0.51亿 | 1.558% |
| 2026-09-30 | 5.460 | 5.460 | 5.510 | 5.420 | 0.020 | 0.368% | 9.28万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.390 | 5.440 | 5.500 | 5.320 | 0.040 | 0.741% | 12.00万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.390 | 5.400 | 5.430 | 5.320 | 0.020 | 0.372% | 10.69万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.410 | 5.380 | 5.470 | 5.340 | -0.030 | -0.555% | 846.79万 | 0.46亿 | 1.421% |
| 2026-09-24 | 5.410 | 5.380 | 5.470 | 5.340 | -0.030 | -0.555% | 8.47万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.560 | 5.410 | 5.580 | 5.400 | -0.140 | -2.523% | 12.14万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.550 | 5.550 | 5.610 | 5.470 | 0.010 | 0.181% | 16.78万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.330 | 5.540 | 5.560 | 5.310 | 0.240 | 4.528% | 23.01万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.330 | 5.300 | 5.440 | 5.300 | -0.020 | -0.376% | 12.69万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.240 | 5.320 | 5.340 | 5.200 | 0.060 | 1.141% | 9.14万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.260 | 5.260 | 5.330 | 5.220 | -0.020 | -0.379% | 8.74万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.450 | 5.280 | 5.500 | 5.270 | -0.200 | -3.650% | 11.45万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.350 | 5.480 | 5.500 | 5.320 | 0.110 | 2.048% | 10.85万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.500 | 5.370 | 5.500 | 5.320 | -0.110 | -2.007% | 14.84万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.570 | 5.480 | 5.600 | 5.440 | -0.150 | -2.664% | 15.37万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.630 | 5.630 | 5.680 | 5.570 | -0.060 | -1.054% | 12.94万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.520 | 5.690 | 5.700 | 5.500 | 0.160 | 2.893% | 14.87万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.530 | 5.530 | 5.600 | 5.520 | 0.010 | 0.181% | 8.83万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.560 | 5.520 | 5.650 | 5.500 | 0.010 | 0.181% | 12.35万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.680 | 5.510 | 5.710 | 5.500 | -0.160 | -2.822% | 17.20万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.730 | 5.670 | 5.780 | 5.640 | -0.100 | -1.733% | 12.44万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.670 | 5.770 | 5.810 | 5.610 | 0.100 | 1.764% | 16.39万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.710 | 5.670 | 5.720 | 5.580 | -0.110 | -1.903% | 17.42万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.740 | 5.780 | 5.840 | 5.670 | 0.020 | 0.347% | 19.60万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.610 | 5.760 | 5.830 | 5.600 | 0.110 | 1.947% | 20.17万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.700 | 5.650 | 5.800 | 5.600 | -0.050 | -0.877% | 19.79万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.470 | 5.700 | 5.730 | 5.420 | 0.190 | 3.448% | 25.37万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.630 | 5.510 | 5.700 | 5.470 | -0.120 | -2.131% | 25.09万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.760 | 5.630 | 5.840 | 5.540 | -0.260 | -4.414% | 40.77万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.960 | 5.890 | 6.110 | 5.820 | -0.010 | -0.169% | 52.03万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.740 | 5.900 | 6.290 | 5.640 | 0.170 | 2.967% | 71.97万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.740 | 5.730 | 5.910 | 5.670 | -0.050 | -0.865% | 22.05万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.840 | 5.780 | 5.860 | 5.640 | -0.090 | -1.533% | 26.55万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.720 | 5.870 | 5.970 | 5.660 | 0.080 | 1.382% | 37.85万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.630 | 5.790 | 5.860 | 5.460 | 0.100 | 1.757% | 45.75万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.450 | 5.690 | 5.700 | 5.400 | 0.230 | 4.212% | 40.91万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.440 | 5.460 | 5.520 | 5.400 | -0.020 | -0.365% | 16.47万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.400 | 5.480 | 5.550 | 5.390 | 0.080 | 1.481% | 22.60万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.230 | 5.400 | 5.400 | 5.210 | 0.150 | 2.857% | 23.54万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.270 | 5.250 | 5.290 | 5.160 | -0.010 | -0.190% | 11.74万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.300 | 5.260 | 5.330 | 5.210 | -0.050 | -0.942% | 13.07万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.320 | 5.310 | 5.370 | 5.290 | 0.030 | 0.568% | 12.72万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.180 | 5.280 | 5.280 | 5.160 | 0.080 | 1.538% | 9.61万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.130 | 5.200 | 5.220 | 5.120 | 0.070 | 1.365% | 12.14万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.200 | 5.130 | 5.280 | 5.090 | -0.070 | -1.346% | 13.08万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.200 | 5.200 | 5.250 | 5.160 | 0.020 | 0.386% | 12.57万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.130 | 5.180 | 5.280 | 5.120 | 0.030 | 0.583% | 12.29万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.910 | 5.150 | 5.180 | 4.900 | 0.180 | 3.622% | 19.95万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.150 | 4.970 | 5.340 | 4.940 | -0.220 | -4.239% | 23.52万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.050 | 5.190 | 5.200 | 5.010 | 0.110 | 2.165% | 17.39万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.100 | 5.080 | 5.250 | 5.050 | -0.070 | -1.359% | 19.70万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.270 | 5.150 | 5.270 | 5.010 | -0.120 | -2.277% | 21.05万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.210 | 5.270 | 5.390 | 5.180 | 0.000 | 0.000% | 21.69万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.540 | 5.270 | 5.640 | 5.230 | -0.330 | -5.893% | 28.74万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.500 | 5.600 | 5.650 | 5.460 | 0.000 | 0.000% | 27.66万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.350 | 5.600 | 5.650 | 5.330 | 0.170 | 3.131% | 36.12万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.200 | 5.430 | 5.440 | 5.130 | 0.200 | 3.824% | 27.97万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.200 | 5.230 | 5.280 | 5.150 | 0.000 | 0.000% | 16.21万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.060 | 5.230 | 5.270 | 4.970 | 0.170 | 3.360% | 20.29万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.040 | 5.060 | 5.190 | 4.980 | -0.030 | -0.589% | 14.55万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.060 | 5.090 | 5.180 | 5.010 | 0.030 | 0.593% | 12.04万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.290 | 5.060 | 5.290 | 5.060 | -0.230 | -4.348% | 13.88万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.220 | 5.290 | 5.340 | 5.180 | 0.040 | 0.762% | 14.43万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.250 | 5.250 | 5.310 | 5.140 | 0.060 | 1.156% | 14.22万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.090 | 5.190 | 5.280 | 5.060 | 0.070 | 1.367% | 16.65万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.860 | 5.120 | 5.120 | 4.800 | 0.240 | 4.918% | 21.16万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.990 | 4.880 | 5.000 | 4.810 | -0.120 | -2.400% | 14.35万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.800 | 5.000 | 5.020 | 4.660 | 0.190 | 3.950% | 19.88万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.010 | 4.810 | 5.050 | 4.810 | -0.210 | -4.183% | 14.21万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.160 | 5.020 | 5.170 | 4.970 | -0.170 | -3.276% | 15.84万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.360 | 5.190 | 5.410 | 5.160 | -0.150 | -2.809% | 18.25万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.120 | 5.340 | 5.430 | 5.090 | 0.170 | 3.288% | 24.14万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.180 | 5.170 | 5.190 | 4.910 | -0.070 | -1.336% | 18.68万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.360 | 5.240 | 5.360 | 5.210 | -0.140 | -2.602% | 12.41万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.420 | 5.380 | 5.440 | 5.330 | -0.060 | -1.103% | 10.23万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.490 | 5.440 | 5.530 | 5.390 | -0.040 | -0.730% | 14.21万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.210 | 5.480 | 5.650 | 5.190 | 0.280 | 5.385% | 35.88万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.110 | 5.200 | 5.240 | 5.050 | 0.130 | 2.564% | 14.55万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.110 | 5.070 | 5.170 | 5.010 | -0.070 | -1.362% | 10.27万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.120 | 5.140 | 5.200 | 5.080 | -0.050 | -0.963% | 10.01万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.340 | 5.190 | 5.380 | 5.120 | -0.150 | -2.809% | 18.88万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.110 | 5.340 | 5.530 | 5.050 | 0.160 | 3.089% | 28.96万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.150 | 5.180 | 5.260 | 5.120 | 0.040 | 0.778% | 10.88万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.200 | 5.140 | 5.260 | 5.100 | -0.100 | -1.908% | 11.41万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.340 | 5.240 | 5.340 | 5.190 | -0.150 | -2.783% | 15.10万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.540 | 5.390 | 5.540 | 5.320 | -0.140 | -2.532% | 15.03万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.360 | 5.530 | 5.540 | 5.300 | 0.150 | 2.788% | 16.64万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.300 | 5.380 | 5.460 | 5.280 | 0.080 | 1.509% | 17.90万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.260 | 5.300 | 5.330 | 5.220 | 0.020 | 0.379% | 13.17万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.400 | 5.280 | 5.400 | 5.240 | -0.130 | -2.403% | 13.68万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.510 | 5.410 | 5.540 | 5.350 | -0.130 | -2.347% | 13.53万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.540 | 5.540 | 5.570 | 5.460 | 0.000 | 0.000% | 11.14万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.490 | 5.540 | 5.550 | 5.400 | 0.080 | 1.465% | 12.90万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.610 | 5.460 | 5.670 | 5.450 | -0.160 | -2.847% | 16.55万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.680 | 5.620 | 5.690 | 5.570 | -0.100 | -1.748% | 13.86万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.660 | 5.720 | 5.750 | 5.640 | 0.070 | 1.239% | 15.77万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.670 | 5.650 | 5.680 | 5.580 | -0.020 | -0.353% | 14.93万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.770 | 5.670 | 5.780 | 5.630 | -0.140 | -2.410% | 24.03万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.880 | 5.810 | 6.100 | 5.800 | -0.100 | -1.692% | 29.85万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.100 | 5.910 | 6.110 | 5.900 | -0.210 | -3.431% | 41.67万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.300 | 6.120 | 6.300 | 6.110 | -0.220 | -3.470% | 41.32万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.190 | 6.340 | 6.340 | 6.100 | 0.140 | 2.258% | 48.40万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.150 | 6.200 | 6.220 | 6.130 | 0.080 | 1.307% | 24.98万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.160 | 6.120 | 6.200 | 6.090 | -0.040 | -0.649% | 23.34万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.120 | 6.160 | 6.200 | 6.030 | 0.040 | 0.654% | 26.47万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.210 | 6.120 | 6.250 | 6.120 | -0.130 | -2.080% | 25.25万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.200 | 6.250 | 6.300 | 6.110 | -0.030 | -0.478% | 27.29万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.180 | 6.280 | 6.480 | 6.160 | 0.070 | 1.127% | 40.77万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.270 | 6.210 | 6.290 | 6.110 | -0.150 | -2.358% | 34.82万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.260 | 6.360 | 6.490 | 6.180 | 0.050 | 0.792% | 40.84万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.430 | 6.310 | 6.460 | 6.310 | -0.200 | -3.072% | 35.48万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.430 | 6.510 | 6.510 | 6.350 | -0.020 | -0.306% | 42.47万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.520 | 6.530 | 6.750 | 6.430 | -0.070 | -1.061% | 59.39万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.540 | 6.600 | 6.620 | 6.460 | 0.060 | 0.917% | 58.03万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.640 | 6.540 | 6.680 | 6.470 | -0.120 | -1.802% | 68.36万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.900 | 6.660 | 6.990 | 6.600 | -0.110 | -1.625% | 134.17万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.210 | 6.770 | 6.770 | 6.090 | 0.620 | 10.081% | 115.59万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.130 | 6.150 | 6.170 | 6.020 | 0.010 | 0.163% | 50.89万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.330 | 6.140 | 6.350 | 6.070 | -0.200 | -3.155% | 70.60万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.500 | 6.340 | 6.600 | 6.260 | -0.400 | -5.935% | 103.50万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.450 | 6.740 | 7.150 | 6.410 | 0.210 | 3.216% | 143.16万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.910 | 6.530 | 6.970 | 6.500 | -0.380 | -5.499% | 118.28万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.080 | 6.910 | 7.190 | 6.660 | 0.000 | 0.000% | 148.10万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.400 | 7.130 | 7.850 | 7.130 | 0.000 | 0.000% | 215.78万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.150 | 7.220 | 7.220 | 6.920 | 0.000 | 0.000% | 137.91万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.000 | 6.560 | 6.560 | 6.000 | 0.000 | 0.000% | 66.24万 | 0.00亿 | 0.000% |