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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.61 | 16.03 | 15.58 | 16.03 | +3.17% | 3.89 | 3.99% |
| 2025-07-21 | 15.43 | 15.73 | 15.34 | 15.54 | +0.83% | 2.84 | 2.97% |
| 2025-07-18 | 15.01 | 15.71 | 14.96 | 15.41 | +2.76% | 3.33 | 3.54% |
| 2025-07-17 | 14.94 | 15.01 | 14.91 | 15.00 | +0.40% | 0.89 | 0.98% |
| 2025-07-16 | 14.95 | 14.97 | 14.87 | 14.94 | +0.07% | 1.17 | 1.28% |
| 2025-07-15 | 15.07 | 15.10 | 14.87 | 14.93 | -1.49% | 1.57 | 1.72% |
| 2025-07-14 | 15.04 | 15.45 | 15.00 | 15.16 | +0.85% | 1.65 | 1.76% |
| 2025-07-11 | 14.94 | 15.07 | 14.89 | 15.03 | +0.59% | 1.49 | 1.62% |
| 2025-07-10 | 14.87 | 14.97 | 14.84 | 14.94 | +0.40% | 0.93 | 1.01% |
| 2025-07-09 | 14.92 | 14.99 | 14.84 | 14.88 | -0.20% | 0.92 | 1.01% |
| 2025-07-08 | 14.82 | 14.93 | 14.79 | 14.91 | +0.20% | 1.07 | 1.18% |
| 2025-07-07 | 14.97 | 15.10 | 14.85 | 14.88 | +0.73% | 1.29 | 1.40% |
| 2025-07-04 | 14.88 | 14.93 | 14.76 | 14.77 | -0.59% | 0.94 | 1.01% |
| 2025-07-03 | 14.72 | 14.88 | 14.72 | 14.86 | +0.92% | 1.05 | 1.13% |
| 2025-07-02 | 14.73 | 14.75 | 14.67 | 14.72 | -0.20% | 0.70 | 0.76% |
| 2025-07-01 | 14.65 | 14.77 | 14.64 | 14.75 | +0.59% | 0.87 | 0.95% |
| 2025-06-30 | 14.64 | 14.68 | 14.60 | 14.67 | +0.33% | 0.67 | 0.73% |
| 2025-06-27 | 14.59 | 14.67 | 14.58 | 14.62 | +0.33% | 0.63 | 0.69% |
| 2025-06-26 | 14.67 | 14.69 | 14.57 | 14.57 | -0.73% | 0.82 | 0.90% |
| 2025-06-25 | 14.64 | 14.68 | 14.54 | 14.67 | +0.33% | 0.88 | 0.96% |