北大医药

000788
🏛️ 中国 →
6.07
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 6.82 6.97 6.77 6.85 10.8M
2021-12-30 6.69 6.82 6.61 6.82 7.6M
2021-12-29 6.67 6.81 6.63 6.68 7.4M
2021-12-28 6.76 6.77 6.60 6.68 6.7M
2021-12-27 6.65 6.80 6.63 6.77 9.5M
2021-12-24 6.54 6.70 6.47 6.63 9.2M
2021-12-23 6.61 6.61 6.50 6.51 4.2M
2021-12-22 6.53 6.64 6.49 6.61 5.4M
2021-12-21 6.45 6.53 6.43 6.53 3.8M
2021-12-20 6.42 6.52 6.40 6.45 4.6M
2021-12-17 6.41 6.44 6.38 6.42 2.4M
2021-12-16 6.48 6.48 6.41 6.44 2.2M
2021-12-15 6.44 6.48 6.41 6.44 2.4M
2021-12-14 6.40 6.44 6.36 6.44 2.1M
2021-12-13 6.39 6.43 6.37 6.40 1.8M
2021-12-10 6.40 6.43 6.36 6.39 1.6M
2021-12-09 6.34 6.41 6.33 6.40 2.2M
2021-12-08 6.32 6.36 6.30 6.33 1.8M
2021-12-07 6.38 6.38 6.28 6.31 2.0M
2021-12-06 6.46 6.48 6.35 6.36 3.2M
2021-12-03 6.46 6.49 6.43 6.47 2.1M
2021-12-02 6.53 6.57 6.45 6.46 3.3M
2021-12-01 6.50 6.56 6.46 6.53 3.1M
2021-11-30 6.47 6.53 6.43 6.51 3.8M
2021-11-29 6.40 6.56 6.37 6.47 2.5M
2021-11-26 6.55 6.55 6.43 6.47 2.1M
2021-11-25 6.47 6.59 6.46 6.55 3.7M
2021-11-24 6.47 6.50 6.44 6.47 1.6M
2021-11-23 6.51 6.54 6.47 6.47 2.4M
2021-11-22 6.41 6.58 6.41 6.54 3.6M
2021-11-19 6.42 6.43 6.35 6.43 1.9M
2021-11-18 6.48 6.51 6.40 6.40 1.9M
2021-11-17 6.43 6.49 6.41 6.48 2.0M
2021-11-16 6.57 6.60 6.44 6.45 2.6M
2021-11-15 6.52 6.58 6.45 6.55 2.6M
2021-11-12 6.45 6.58 6.41 6.52 4.5M
2021-11-11 6.31 6.81 6.26 6.58 7.3M
2021-11-10 6.24 6.45 6.15 6.34 3.5M
2021-11-09 6.18 6.36 6.18 6.24 2.8M
2021-11-08 6.26 6.26 6.17 6.18 1.8M
2021-11-05 6.19 6.28 6.14 6.24 2.1M
2021-11-04 6.15 6.20 6.12 6.18 1.7M
2021-11-03 6.12 6.17 6.08 6.15 1.8M
2021-11-02 6.28 6.32 6.09 6.12 3.5M
2021-11-01 6.23 6.31 6.18 6.28 1.7M
2021-10-29 6.20 6.25 6.15 6.24 1.8M
2021-10-28 6.36 6.36 6.19 6.20 3.4M
2021-10-27 6.50 6.50 6.35 6.35 2.6M
2021-10-26 6.54 6.55 6.47 6.49 1.8M
2021-10-25 6.49 6.54 6.44 6.53 2.3M
2021-10-22 6.46 6.56 6.42 6.42 2.9M
2021-10-21 6.49 6.49 6.35 6.37 2.7M
2021-10-20 6.50 6.52 6.44 6.46 1.8M
2021-10-19 6.50 6.53 6.46 6.50 1.4M
2021-10-18 6.52 6.52 6.44 6.49 1.1M
2021-10-15 6.58 6.60 6.50 6.52 1.6M
2021-10-14 6.58 6.60 6.52 6.55 1.5M
2021-10-13 6.48 6.58 6.47 6.56 1.8M
2021-10-12 6.61 6.61 6.47 6.49 2.3M
2021-10-11 6.62 6.65 6.57 6.61 1.8M
2021-10-08 6.56 6.64 6.50 6.62 2.3M
2021-09-30 6.42 6.52 6.42 6.52 1.7M
2021-09-29 6.53 6.53 6.41 6.42 2.7M
2021-09-28 6.53 6.55 6.46 6.53 2.3M
2021-09-27 6.71 6.75 6.45 6.53 4.9M
2021-09-24 6.85 6.85 6.70 6.70 3.5M
2021-09-23 6.73 6.86 6.72 6.86 4.6M
2021-09-22 6.70 6.71 6.59 6.65 6.2M
2021-09-17 6.86 6.86 6.70 6.76 5.0M
2021-09-16 6.86 6.93 6.81 6.82 4.9M
2021-09-15 6.96 6.98 6.78 6.84 6.7M
2021-09-14 7.06 7.14 6.95 6.95 6.2M
2021-09-13 7.09 7.17 7.00 7.06 6.1M
2021-09-10 7.20 7.22 7.09 7.09 5.2M
2021-09-09 7.19 7.25 7.13 7.20 7.1M
2021-09-08 7.11 7.22 7.07 7.18 7.5M
2021-09-07 7.15 7.16 7.10 7.11 5.4M
2021-09-06 7.10 7.17 7.05 7.15 7.5M
2021-09-03 6.97 7.13 6.97 7.10 6.1M
2021-09-02 7.00 7.02 6.96 6.97 4.1M
2021-09-01 7.01 7.03 6.94 6.99 3.7M
2021-08-31 7.01 7.04 6.94 7.03 3.7M
2021-08-30 7.15 7.15 6.98 7.01 6.3M
2021-08-27 7.13 7.15 6.90 7.13 10.9M
2021-08-26 7.14 7.19 7.10 7.10 5.1M
2021-08-25 7.10 7.17 7.06 7.17 5.7M
2021-08-24 7.07 7.08 7.01 7.08 4.9M
2021-08-23 7.05 7.10 7.02 7.05 6.4M
2021-08-20 7.25 7.25 7.01 7.05 7.9M
2021-08-19 7.20 7.36 7.15 7.20 8.9M
2021-08-18 7.00 7.26 6.99 7.24 12.1M
2021-08-17 7.07 7.18 7.01 7.01 8.6M
2021-08-16 7.18 7.20 7.07 7.08 5.7M
2021-08-13 7.11 7.17 7.03 7.17 9.2M
2021-08-12 7.03 7.15 6.99 7.09 6.0M
2021-08-11 7.05 7.05 6.96 7.01 3.5M
2021-08-10 7.05 7.09 6.99 7.06 5.2M
2021-08-09 6.95 7.13 6.93 7.08 6.4M
2021-08-06 7.00 7.01 6.86 6.93 5.4M
2021-08-05 7.04 7.11 6.98 7.00 4.8M
2021-08-04 7.07 7.14 7.00 7.05 6.2M
2021-08-03 6.86 7.22 6.82 7.10 11.1M
2021-08-02 6.83 6.90 6.77 6.86 5.4M
2021-07-30 6.82 6.95 6.77 6.88 7.0M
2021-07-29 6.78 6.85 6.71 6.74 5.1M
2021-07-28 6.78 6.92 6.57 6.78 6.6M
2021-07-27 6.85 6.90 6.76 6.80 5.0M
2021-07-26 7.00 7.02 6.78 6.83 6.6M
2021-07-23 7.00 7.07 6.85 7.05 7.1M
2021-07-22 7.05 7.06 6.94 6.98 4.7M
2021-07-21 7.08 7.10 7.00 7.02 5.2M
2021-07-20 7.04 7.14 6.99 7.08 7.3M
2021-07-19 6.91 7.10 6.88 7.05 8.6M
2021-07-16 6.82 6.87 6.79 6.85 3.4M
2021-07-15 6.77 6.84 6.70 6.83 5.7M
2021-07-14 6.81 6.95 6.76 6.82 5.2M
2021-07-13 6.90 6.90 6.76 6.83 5.3M
2021-07-12 6.95 7.03 6.86 6.90 7.0M
2021-07-09 6.95 7.14 6.88 6.95 8.9M
2021-07-08 6.76 7.26 6.71 7.00 17.9M
2021-07-07 6.61 6.68 6.58 6.65 4.5M
2021-07-06 6.80 6.96 6.62 6.68 8.8M
2021-07-05 6.56 6.61 6.48 6.57 5.2M
2021-07-02 6.67 6.67 6.25 6.57 5.5M
2021-07-01 6.58 6.74 6.55 6.62 6.8M
2021-06-30 6.58 6.67 6.56 6.60 4.8M
2021-06-29 6.69 6.69 6.53 6.57 4.9M
2021-06-28 6.70 6.75 6.65 6.65 4.6M
2021-06-25 6.75 6.75 6.68 6.70 4.7M
2021-06-24 6.85 6.85 6.76 6.76 3.8M
2021-06-23 6.89 6.92 6.83 6.85 3.9M
2021-06-22 7.00 7.03 6.88 6.89 4.5M
2021-06-21 6.99 7.03 6.96 6.99 2.9M
2021-06-18 6.95 7.05 6.93 7.00 3.1M
2021-06-17 6.88 7.01 6.87 6.97 2.8M
2021-06-16 6.88 7.02 6.86 6.90 3.6M
2021-06-15 6.96 6.99 6.90 6.91 3.6M
2021-06-11 7.03 7.06 6.98 7.00 4.3M
2021-06-10 7.13 7.14 7.05 7.05 4.4M
2021-06-09 7.20 7.21 7.06 7.10 7.1M
2021-06-08 7.13 7.27 7.09 7.23 8.0M
2021-06-07 7.13 7.19 7.10 7.12 4.4M
2021-06-04 7.10 7.19 7.05 7.14 4.0M
2021-06-03 7.21 7.25 7.10 7.12 6.3M
2021-06-02 7.28 7.34 7.17 7.19 9.2M
2021-06-01 7.41 7.43 7.25 7.27 8.9M
2021-05-31 7.30 7.47 7.26 7.41 16.0M
2021-05-28 6.93 7.55 6.92 7.42 26.8M
2021-05-27 6.96 6.99 6.90 6.94 5.4M
2021-05-26 6.91 7.04 6.84 6.98 8.0M
2021-05-25 6.86 6.93 6.81 6.90 6.3M
2021-05-24 6.78 6.93 6.75 6.86 5.4M
2021-05-21 6.90 6.98 6.77 6.78 8.7M
2021-05-20 7.01 7.09 6.91 6.94 6.8M
2021-05-19 7.15 7.17 6.85 7.00 12.8M
2021-05-18 7.10 7.26 7.06 7.18 9.9M
2021-05-17 7.19 7.40 7.13 7.13 14.6M
2021-05-14 7.38 7.40 7.18 7.24 30.4M
2021-05-13 6.79 7.55 6.79 7.54 47.5M
2021-05-12 6.69 6.92 6.64 6.86 10.1M
2021-05-11 6.73 6.80 6.61 6.72 9.2M
2021-05-10 6.80 6.84 6.49 6.84 19.1M
2021-05-07 7.21 7.38 6.73 6.80 24.4M
2021-05-06 7.88 7.88 7.28 7.29 40.4M
2021-04-30 7.23 7.38 7.01 7.16 12.2M
2021-04-29 7.20 7.25 7.00 7.21 7.8M
2021-04-28 7.34 7.39 7.16 7.22 9.9M
2021-04-27 7.30 7.37 7.16 7.34 8.3M
2021-04-26 7.39 7.48 7.22 7.32 11.9M
2021-04-23 7.13 7.30 7.12 7.30 12.9M
2021-04-22 7.09 7.19 7.06 7.11 7.7M
2021-04-21 6.89 7.22 6.82 7.13 16.2M
2021-04-20 6.95 6.96 6.77 6.80 7.2M
2021-04-19 6.93 7.03 6.90 6.96 4.4M
2021-04-16 7.01 7.03 6.89 6.97 6.3M
2021-04-15 6.76 7.02 6.73 7.01 9.7M
2021-04-14 6.71 6.91 6.68 6.76 6.6M
2021-04-13 6.61 6.71 6.61 6.71 3.5M
2021-04-12 6.66 6.72 6.58 6.64 3.0M
2021-04-09 6.60 6.69 6.55 6.64 3.7M
2021-04-08 6.63 6.69 6.56 6.60 2.9M
2021-04-07 6.52 6.70 6.47 6.64 3.4M
2021-04-06 6.53 6.62 6.48 6.52 2.4M
2021-04-02 6.55 6.58 6.49 6.56 2.7M
2021-04-01 6.39 6.59 6.37 6.56 3.8M
2021-03-31 6.35 6.48 6.35 6.39 2.1M
2021-03-30 6.46 6.47 6.32 6.35 3.2M
2021-03-29 6.43 6.55 6.43 6.46 2.7M
2021-03-26 6.48 6.56 6.47 6.49 3.6M
2021-03-25 6.68 6.68 6.46 6.47 4.8M
2021-03-24 6.52 6.66 6.50 6.63 6.6M
2021-03-23 6.40 6.58 6.38 6.54 5.5M
2021-03-22 6.48 6.51 6.38 6.44 6.3M
2021-03-19 6.31 6.60 6.28 6.49 8.9M
2021-03-18 6.22 6.35 6.20 6.28 3.7M
2021-03-17 6.21 6.25 6.12 6.22 2.6M
2021-03-16 6.20 6.26 6.18 6.21 2.6M
2021-03-15 6.14 6.30 6.12 6.20 5.1M
2021-03-12 6.05 6.17 6.00 6.17 3.5M
2021-03-11 5.94 6.06 5.88 6.05 1.8M
2021-03-10 6.05 6.08 5.93 5.94 2.3M
2021-03-09 6.12 6.15 5.94 6.01 3.5M
2021-03-08 6.10 6.28 6.10 6.12 4.3M
2021-03-05 6.06 6.11 6.05 6.10 2.7M
2021-03-04 6.02 6.15 6.01 6.06 3.6M
2021-03-03 6.03 6.07 6.00 6.05 2.6M
2021-03-02 6.10 6.12 5.99 6.02 2.4M
2021-03-01 6.07 6.08 6.00 6.08 2.4M
2021-02-26 5.97 6.05 5.94 5.99 2.3M
2021-02-25 6.12 6.12 5.98 6.01 3.2M
2021-02-24 6.06 6.14 6.04 6.12 3.0M
2021-02-23 6.04 6.09 6.02 6.08 2.9M
2021-02-22 6.04 6.14 6.02 6.07 5.7M
2021-02-19 5.86 6.08 5.86 6.08 4.2M
2021-02-18 5.94 5.94 5.82 5.90 4.8M
2021-02-10 5.80 5.89 5.78 5.84 2.6M
2021-02-09 5.68 5.84 5.59 5.84 3.1M
2021-02-08 5.75 5.83 5.67 5.69 3.6M
2021-02-05 5.75 5.84 5.73 5.78 3.0M
2021-02-04 5.92 5.96 5.65 5.75 6.7M
2021-02-03 5.98 6.12 5.88 6.02 7.4M
2021-02-02 6.17 6.34 6.01 6.02 15.8M
2021-02-01 6.30 6.30 6.00 6.30 22.9M
2021-01-29 5.60 5.82 5.52 5.73 4.4M
2021-01-28 5.59 5.68 5.57 5.59 2.4M
2021-01-27 5.63 5.66 5.59 5.59 2.3M
2021-01-26 5.62 5.74 5.57 5.68 3.1M
2021-01-25 5.86 5.86 5.67 5.68 2.9M
2021-01-22 5.85 5.91 5.79 5.86 3.0M
2021-01-21 5.89 5.93 5.86 5.88 2.6M
2021-01-20 5.89 5.90 5.85 5.89 1.6M
2021-01-19 5.85 5.93 5.82 5.88 2.3M
2021-01-18 5.83 5.89 5.80 5.84 2.4M
2021-01-15 5.80 5.84 5.76 5.84 2.3M
2021-01-14 5.78 5.85 5.69 5.77 2.9M
2021-01-13 5.87 5.90 5.58 5.80 6.6M
2021-01-12 5.91 5.95 5.84 5.87 4.0M
2021-01-11 6.15 6.15 5.82 5.92 8.3M
2021-01-08 6.11 6.19 6.05 6.15 4.7M
2021-01-07 6.38 6.38 6.15 6.16 6.0M
2021-01-06 6.32 6.45 6.25 6.40 7.0M
2021-01-05 6.16 6.40 6.16 6.32 7.9M
2021-01-04 6.14 6.30 6.14 6.19 8.5M