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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.18 | 17.38 | 16.92 | 16.95 | -0.52% | 3.19 | 3.03% |
| 2025-08-18 | 17.23 | 17.48 | 16.97 | 17.04 | -1.54% | 3.61 | 3.43% |
| 2025-08-15 | 16.99 | 17.37 | 16.99 | 17.30 | +1.97% | 2.32 | 2.20% |
| 2025-08-14 | 17.67 | 17.68 | 16.97 | 16.97 | -4.06% | 3.11 | 2.93% |
| 2025-08-13 | 17.55 | 17.81 | 17.29 | 17.69 | +0.34% | 3.94 | 3.66% |
| 2025-08-12 | 17.93 | 18.18 | 17.61 | 17.63 | -1.32% | 3.99 | 3.64% |
| 2025-08-11 | 17.28 | 18.34 | 17.20 | 17.86 | +4.43% | 6.91 | 6.26% |
| 2025-08-08 | 16.74 | 17.27 | 16.68 | 17.11 | +1.94% | 3.35 | 3.20% |
| 2025-08-07 | 16.89 | 17.22 | 16.73 | 16.78 | -0.70% | 2.97 | 2.87% |
| 2025-08-06 | 16.54 | 16.94 | 16.37 | 16.90 | +1.30% | 4.08 | 3.98% |
| 2025-08-05 | 17.37 | 18.23 | 16.62 | 16.68 | +0.30% | 6.96 | 6.56% |
| 2025-08-04 | 16.16 | 16.82 | 16.07 | 16.63 | +1.69% | 3.03 | 3.00% |
| 2025-08-01 | 16.36 | 16.79 | 16.28 | 16.36 | 0.00% | 2.21 | 2.18% |
| 2025-07-31 | 16.54 | 16.73 | 16.30 | 16.36 | -1.19% | 2.98 | 2.94% |
| 2025-07-30 | 16.00 | 16.91 | 15.94 | 16.55 | +3.38% | 5.06 | 4.99% |
| 2025-07-29 | 16.03 | 16.04 | 15.81 | 16.01 | -0.12% | 1.72 | 1.76% |
| 2025-07-28 | 16.15 | 16.25 | 15.99 | 16.03 | -0.61% | 1.82 | 1.85% |
| 2025-07-25 | 16.33 | 16.42 | 16.10 | 16.13 | -0.97% | 2.05 | 2.05% |
| 2025-07-24 | 15.85 | 16.36 | 15.85 | 16.29 | +2.99% | 2.93 | 2.96% |
| 2025-07-23 | 15.97 | 16.17 | 15.80 | 15.82 | -1.35% | 2.31 | 2.36% |