新华医疗 sh.600587
13.19
-1.05%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.30 | 13.33 | 13.15 | 13.19 | -1.05% | 0.67 | 0.83% |
| 2026-05-21 | 13.29 | 13.43 | 13.26 | 13.33 | +0.38% | 0.76 | 0.94% |
| 2026-05-20 | 13.38 | 13.39 | 13.14 | 13.28 | -1.34% | 0.65 | 0.81% |
| 2026-05-19 | 13.27 | 13.47 | 13.27 | 13.46 | +1.51% | 0.49 | 0.61% |
| 2026-05-18 | 13.57 | 13.57 | 13.22 | 13.26 | -1.78% | 0.69 | 0.85% |
| 2026-05-15 | 13.57 | 13.66 | 13.42 | 13.50 | -0.52% | 0.64 | 0.78% |
| 2026-05-14 | 13.78 | 13.79 | 13.51 | 13.57 | -1.38% | 0.71 | 0.87% |
| 2026-05-13 | 13.72 | 13.77 | 13.63 | 13.76 | +0.29% | 0.65 | 0.78% |
| 2026-05-12 | 13.94 | 13.94 | 13.68 | 13.72 | -1.29% | 0.72 | 0.86% |
| 2026-05-11 | 13.82 | 13.92 | 13.68 | 13.90 | +1.24% | 1.02 | 1.21% |
| 2026-05-08 | 13.60 | 13.75 | 13.56 | 13.73 | +1.18% | 0.82 | 0.99% |
| 2026-05-07 | 13.71 | 13.71 | 13.56 | 13.57 | -0.88% | 0.84 | 1.02% |
| 2026-05-06 | 13.75 | 13.85 | 13.65 | 13.69 | -0.44% | 1.21 | 1.45% |
| 2026-04-30 | 13.60 | 13.88 | 13.60 | 13.75 | +0.36% | 0.98 | 1.17% |
| 2026-04-29 | 13.57 | 13.72 | 13.53 | 13.70 | +0.81% | 0.72 | 0.87% |
| 2026-04-28 | 13.55 | 13.69 | 13.47 | 13.59 | 0.00% | 0.88 | 1.06% |
| 2026-04-27 | 13.94 | 13.97 | 13.52 | 13.59 | -2.51% | 1.27 | 1.54% |
| 2026-04-24 | 14.21 | 14.22 | 13.91 | 13.94 | -1.83% | 1.12 | 1.31% |
| 2026-04-23 | 14.19 | 14.29 | 14.10 | 14.20 | 0.00% | 0.83 | 0.97% |
| 2026-04-22 | 14.12 | 14.21 | 14.11 | 14.20 | +0.35% | 0.50 | 0.59% |