北陆药业（300016）历史行情

以下为北陆药业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
2026-10-09	9.130	9.050	9.200	8.770	-0.130	-1.416%	1,943.08万	1.73亿	3.456%
2026-10-08	9.630	9.180	9.630	9.060	-0.380	-3.975%	41.85万	0.00亿	0.000%
2026-10-07	9.500	9.560	9.840	9.440	0.180	1.919%	3,347.98万	3.24亿	5.955%
2026-10-06	9.500	9.560	9.840	9.440	0.180	1.919%	3,347.98万	3.24亿	5.955%
2026-10-05	9.500	9.560	9.840	9.440	0.180	1.919%	3,347.98万	3.24亿	5.955%
2026-10-02	9.500	9.560	9.840	9.440	0.180	1.919%	3,347.98万	3.24亿	5.955%
2026-10-01	9.500	9.560	9.840	9.440	0.180	1.919%	3,347.98万	3.24亿	5.955%
2026-09-30	9.500	9.560	9.840	9.440	0.180	1.919%	33.48万	0.00亿	0.000%
2026-09-29	9.450	9.380	9.850	9.340	-0.110	-1.159%	31.61万	0.00亿	0.000%
2026-09-28	9.890	9.490	10.060	9.450	-0.350	-3.557%	40.70万	0.00亿	0.000%
2026-09-27	10.010	9.840	10.410	9.820	-0.450	-4.373%	7,117.39万	7.14亿	12.660%
2026-09-24	10.010	9.840	10.410	9.820	-0.450	-4.373%	71.17万	0.00亿	0.000%
2026-09-23	9.460	10.290	10.430	9.300	0.830	8.774%	88.42万	0.00亿	0.000%
2026-09-22	8.610	9.460	9.720	8.530	0.850	9.872%	88.45万	0.00亿	0.000%
2026-09-21	8.290	8.610	8.710	8.250	0.370	4.490%	33.23万	0.00亿	0.000%
2026-09-18	8.070	8.240	8.370	8.070	0.210	2.615%	21.93万	0.00亿	0.000%
2026-09-17	7.820	8.030	8.090	7.820	0.160	2.033%	13.70万	0.00亿	0.000%
2026-09-16	7.790	7.870	7.910	7.760	0.040	0.511%	9.59万	0.00亿	0.000%
2026-09-15	8.010	7.830	8.030	7.830	-0.180	-2.247%	12.16万	0.00亿	0.000%
2026-09-14	7.910	8.010	8.080	7.840	0.090	1.136%	12.93万	0.00亿	0.000%
2026-09-11	8.020	7.920	8.070	7.840	-0.170	-2.101%	16.66万	0.00亿	0.000%
2026-09-10	8.460	8.090	8.460	8.080	-0.450	-5.269%	28.44万	0.00亿	0.000%
2026-09-09	8.640	8.540	8.670	8.500	-0.080	-0.928%	24.25万	0.00亿	0.000%
2026-09-08	8.430	8.620	8.640	8.380	0.190	2.254%	29.02万	0.00亿	0.000%
2026-09-07	8.440	8.430	8.470	8.340	0.020	0.238%	16.12万	0.00亿	0.000%
2026-09-04	8.430	8.410	8.630	8.350	0.040	0.478%	25.75万	0.00亿	0.000%
2026-09-03	8.570	8.370	8.630	8.300	-0.170	-1.991%	24.66万	0.00亿	0.000%
2026-09-02	8.690	8.540	8.690	8.470	-0.160	-1.839%	27.00万	0.00亿	0.000%
2026-09-01	8.660	8.700	8.740	8.600	0.040	0.462%	32.25万	0.00亿	0.000%
2026-08-31	8.850	8.660	8.890	8.580	-0.300	-3.348%	36.20万	0.00亿	0.000%
2026-08-28	9.220	8.960	9.240	8.930	-0.330	-3.552%	45.67万	0.00亿	0.000%
2026-08-27	9.280	9.290	9.570	9.180	-0.120	-1.275%	50.74万	0.00亿	0.000%
2026-08-26	9.730	9.410	10.140	9.380	-0.240	-2.487%	59.23万	0.00亿	0.000%
2026-08-25	9.680	9.650	9.730	9.320	-0.030	-0.310%	68.28万	0.00亿	0.000%
2026-08-24	10.240	9.680	10.660	9.480	-0.700	-6.744%	113.43万	0.00亿	0.000%
2026-08-21	8.550	10.380	10.380	8.420	1.740	20.139%	127.35万	0.00亿	0.000%
2026-08-20	8.540	8.640	8.880	8.540	0.400	4.854%	34.08万	0.00亿	0.000%
2026-08-19	8.490	8.240	8.590	8.200	-0.290	-3.400%	16.65万	0.00亿	0.000%
2026-08-18	8.620	8.530	8.760	8.510	-0.120	-1.387%	15.17万	0.00亿	0.000%
2026-08-17	8.690	8.650	8.710	8.380	-0.020	-0.231%	20.70万	0.00亿	0.000%
2026-08-14	8.630	8.670	8.840	8.530	-0.020	-0.230%	22.32万	0.00亿	0.000%
2026-08-13	8.490	8.690	8.880	8.350	0.130	1.519%	39.10万	0.00亿	0.000%
2026-08-12	8.530	8.560	8.740	8.440	0.100	1.182%	27.76万	0.00亿	0.000%
2026-08-11	8.440	8.460	8.610	8.410	-0.020	-0.236%	21.22万	0.00亿	0.000%
2026-08-10	8.350	8.480	8.630	8.350	0.130	1.557%	35.15万	0.00亿	0.000%
2026-08-07	7.840	8.350	8.350	7.840	0.450	5.696%	35.56万	0.00亿	0.000%
2026-08-06	7.990	7.900	8.010	7.810	-0.070	-0.878%	13.08万	0.00亿	0.000%
2026-08-05	7.950	7.970	8.000	7.890	0.020	0.252%	13.80万	0.00亿	0.000%
2026-08-04	7.820	7.950	8.050	7.820	0.160	2.054%	13.88万	0.00亿	0.000%
2026-08-03	7.750	7.790	7.800	7.700	0.040	0.516%	10.04万	0.00亿	0.000%
2026-07-31	7.590	7.750	7.790	7.570	0.200	2.649%	14.78万	0.00亿	0.000%
2026-07-30	7.770	7.550	7.840	7.500	-0.210	-2.706%	17.98万	0.00亿	0.000%
2026-07-29	7.790	7.760	7.900	7.650	-0.030	-0.385%	18.47万	0.00亿	0.000%
2026-07-28	7.680	7.790	8.040	7.680	0.010	0.129%	20.34万	0.00亿	0.000%
2026-07-27	7.320	7.780	7.820	7.250	0.450	6.139%	23.30万	0.00亿	0.000%
2026-07-24	7.600	7.330	7.690	7.330	-0.310	-4.058%	14.68万	0.00亿	0.000%
2026-07-23	7.410	7.640	7.680	7.350	0.140	1.867%	16.19万	0.00亿	0.000%
2026-07-22	7.380	7.500	7.760	7.360	0.030	0.402%	19.80万	0.00亿	0.000%
2026-07-21	7.540	7.470	7.600	7.090	-0.120	-1.581%	22.24万	0.00亿	0.000%
2026-07-20	7.740	7.590	7.880	7.440	-0.130	-1.684%	21.30万	0.00亿	0.000%
2026-07-17	8.400	7.720	8.400	7.710	-0.780	-9.176%	32.01万	0.00亿	0.000%
2026-07-16	8.440	8.500	8.610	8.240	-0.040	-0.468%	29.81万	0.00亿	0.000%
2026-07-15	8.100	8.540	8.720	8.070	0.350	4.274%	38.92万	0.00亿	0.000%
2026-07-14	7.950	8.190	8.220	7.790	0.200	2.503%	20.92万	0.00亿	0.000%
2026-07-13	8.090	7.990	8.230	7.960	-0.140	-1.722%	19.39万	0.00亿	0.000%
2026-07-10	7.840	8.130	8.190	7.700	0.270	3.435%	22.38万	0.00亿	0.000%
2026-07-09	7.870	7.860	8.070	7.660	-0.060	-0.758%	18.45万	0.00亿	0.000%
2026-07-08	7.960	7.920	8.110	7.890	-0.010	-0.126%	15.49万	0.00亿	0.000%
2026-07-07	8.230	7.930	8.230	7.930	-0.370	-4.458%	20.41万	0.00亿	0.000%
2026-07-06	8.200	8.300	8.510	8.090	0.060	0.728%	30.27万	0.00亿	0.000%
2026-07-03	8.160	8.240	8.400	8.070	0.120	1.478%	21.78万	0.00亿	0.000%
2026-07-02	8.150	8.120	8.500	8.090	-0.060	-0.733%	30.35万	0.00亿	0.000%
2026-07-01	7.620	8.180	8.220	7.580	0.570	7.490%	38.71万	0.00亿	0.000%
2026-06-30	7.720	7.610	7.800	7.460	-0.180	-2.311%	23.49万	0.00亿	0.000%
2026-06-29	7.140	7.790	7.820	7.020	0.620	8.647%	31.89万	0.00亿	0.000%
2026-06-26	7.650	7.170	7.770	7.170	-0.520	-6.762%	22.75万	0.00亿	0.000%
2026-06-25	8.030	7.690	8.030	7.600	-0.500	-6.105%	32.30万	0.00亿	0.000%
2026-06-24	7.840	8.190	8.370	7.740	0.450	5.814%	38.66万	0.00亿	0.000%
2026-06-23	7.480	7.740	8.010	7.430	0.230	3.063%	22.65万	0.00亿	0.000%
2026-06-22	7.600	7.510	7.600	7.200	-0.090	-1.184%	15.14万	0.00亿	0.000%
2026-06-18	7.460	7.600	7.710	7.430	0.110	1.469%	11.71万	0.00亿	0.000%
2026-06-17	7.540	7.490	7.580	7.430	-0.090	-1.187%	8.61万	0.00亿	0.000%
2026-06-16	7.640	7.580	7.660	7.500	-0.060	-0.785%	10.48万	0.00亿	0.000%
2026-06-15	7.570	7.640	7.710	7.550	0.110	1.461%	10.73万	0.00亿	0.000%
2026-06-12	7.440	7.530	7.590	7.310	0.170	2.310%	11.80万	0.00亿	0.000%
2026-06-11	7.440	7.360	7.510	7.270	-0.150	-1.997%	8.78万	0.00亿	0.000%
2026-06-10	7.590	7.510	7.660	7.390	-0.140	-1.830%	9.84万	0.00亿	0.000%
2026-06-09	7.670	7.650	7.760	7.560	0.050	0.658%	9.10万	0.00亿	0.000%
2026-06-08	7.790	7.600	7.900	7.520	-0.280	-3.553%	12.35万	0.00亿	0.000%
2026-06-05	7.930	7.880	8.030	7.820	0.020	0.254%	11.33万	0.00亿	0.000%
2026-06-04	8.020	7.860	8.050	7.790	-0.170	-2.117%	9.57万	0.00亿	0.000%
2026-06-03	8.010	8.030	8.070	7.950	-0.010	-0.124%	8.31万	0.00亿	0.000%
2026-06-02	8.220	8.040	8.240	7.920	-0.200	-2.427%	11.95万	0.00亿	0.000%
2026-06-01	8.150	8.240	8.280	8.060	0.100	1.229%	11.63万	0.00亿	0.000%
2026-05-29	8.240	8.140	8.330	8.100	-0.100	-1.214%	12.63万	0.00亿	0.000%
2026-05-28	8.290	8.240	8.400	8.060	-0.010	-0.121%	10.26万	0.00亿	0.000%
2026-05-27	8.280	8.250	8.400	8.200	-0.030	-0.362%	9.98万	0.00亿	0.000%
2026-05-26	8.450	8.280	8.470	8.140	-0.210	-2.473%	10.93万	0.00亿	0.000%
2026-05-25	8.620	8.490	8.650	8.390	-0.110	-1.279%	11.25万	0.00亿	0.000%
2026-05-22	8.550	8.600	8.670	8.430	0.110	1.296%	11.21万	0.00亿	0.000%
2026-05-21	8.770	8.490	8.880	8.460	-0.350	-3.959%	15.66万	0.00亿	0.000%
2026-05-20	8.940	8.840	8.980	8.740	-0.150	-1.669%	10.95万	0.00亿	0.000%
2026-05-19	8.890	8.990	9.070	8.780	0.100	1.125%	13.59万	0.00亿	0.000%
2026-05-18	8.940	8.890	8.940	8.670	0.010	0.113%	14.03万	0.00亿	0.000%
2026-05-15	8.990	8.880	9.080	8.810	-0.140	-1.552%	18.12万	0.00亿	0.000%
2026-05-14	9.270	9.020	9.300	9.010	-0.270	-2.906%	15.84万	0.00亿	0.000%
2026-05-13	9.240	9.290	9.340	9.150	-0.010	-0.108%	14.50万	0.00亿	0.000%
2026-05-12	9.580	9.300	9.590	9.240	-0.340	-3.527%	24.78万	0.00亿	0.000%
2026-05-11	9.510	9.640	9.680	9.390	0.130	1.367%	22.24万	0.00亿	0.000%
2026-05-08	9.590	9.510	9.620	9.450	-0.110	-1.143%	17.36万	0.00亿	0.000%
2026-05-07	9.640	9.620	9.710	9.470	0.020	0.208%	19.32万	0.00亿	0.000%
2026-05-06	9.500	9.600	9.710	9.440	0.190	2.019%	22.61万	0.00亿	0.000%
2026-04-30	9.480	9.410	9.600	9.370	-0.160	-1.672%	17.37万	0.00亿	0.000%
2026-04-29	9.340	9.570	9.630	9.240	0.470	5.165%	32.74万	0.00亿	0.000%
2026-04-28	9.230	9.100	9.410	9.050	-0.200	-2.151%	21.29万	0.00亿	0.000%
2026-04-27	9.240	9.300	9.300	9.040	0.060	0.649%	17.02万	0.00亿	0.000%
2026-04-24	9.450	9.240	9.460	9.130	-0.230	-2.429%	19.45万	0.00亿	0.000%
2026-04-23	9.710	9.470	9.810	9.400	-0.270	-2.772%	19.99万	0.00亿	0.000%
2026-04-22	9.790	9.740	9.930	9.470	-0.020	-0.205%	22.47万	0.00亿	0.000%
2026-04-21	10.040	9.760	10.120	9.680	-0.340	-3.366%	24.65万	0.00亿	0.000%
2026-04-20	10.020	10.100	10.200	9.930	0.080	0.798%	21.49万	0.00亿	0.000%
2026-04-17	10.250	10.020	10.260	9.920	-0.280	-2.718%	26.40万	0.00亿	0.000%
2026-04-16	10.320	10.300	10.350	10.180	-0.100	-0.962%	21.31万	0.00亿	0.000%
2026-04-15	10.550	10.400	10.610	10.200	0.050	0.483%	37.25万	0.00亿	0.000%
2026-04-14	10.090	10.350	10.350	9.980	0.310	3.088%	26.76万	0.00亿	0.000%
2026-04-13	10.220	10.040	10.230	9.980	0.000	0.000%	19.21万	0.00亿	0.000%
2026-04-10	10.080	10.120	10.280	9.880	0.000	0.000%	26.46万	0.00亿	0.000%
2026-04-09	10.160	10.060	10.440	10.000	0.000	0.000%	31.08万	0.00亿	0.000%
2026-04-08	10.220	10.240	10.330	10.060	0.000	0.000%	29.27万	0.00亿	0.000%
2026-04-07	9.990	10.070	10.260	9.650	0.000	0.000%	24.78万	0.00亿	0.000%
2026-04-03	10.240	9.960	10.370	9.930	0.000	0.000%	29.18万	0.00亿	0.000%
2026-04-02	10.400	10.360	10.530	10.260	0.000	0.000%	35.93万	0.00亿	0.000%
2026-04-01	10.180	10.400	10.470	10.030	0.000	0.000%	46.59万	0.00亿	0.000%