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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.16 | 14.23 | 14.11 | 14.15 | -0.14% | 0.55 | 0.64% |
| 2026-04-20 | 14.20 | 14.26 | 14.16 | 14.17 | -0.49% | 0.76 | 0.88% |
| 2026-04-17 | 14.43 | 14.43 | 14.19 | 14.24 | -1.59% | 0.98 | 1.13% |
| 2026-04-16 | 14.42 | 14.48 | 14.37 | 14.47 | +0.07% | 0.66 | 0.75% |
| 2026-04-15 | 14.49 | 14.55 | 14.42 | 14.46 | +0.42% | 0.74 | 0.85% |
| 2026-04-14 | 14.39 | 14.44 | 14.27 | 14.40 | +0.42% | 0.64 | 0.74% |
| 2026-04-13 | 14.36 | 14.40 | 14.26 | 14.34 | -0.49% | 0.53 | 0.61% |
| 2026-04-10 | 14.35 | 14.54 | 14.35 | 14.41 | +0.70% | 0.60 | 0.68% |
| 2026-04-09 | 14.48 | 14.60 | 14.31 | 14.31 | -1.72% | 0.69 | 0.79% |
| 2026-04-08 | 14.45 | 14.56 | 14.40 | 14.56 | +2.10% | 0.95 | 1.08% |
| 2026-04-07 | 14.17 | 14.35 | 14.10 | 14.26 | +0.64% | 0.64 | 0.74% |
| 2026-04-03 | 14.48 | 14.51 | 14.13 | 14.17 | -2.21% | 0.75 | 0.86% |
| 2026-04-02 | 14.44 | 14.59 | 14.42 | 14.49 | -0.28% | 0.70 | 0.79% |
| 2026-04-01 | 14.40 | 14.55 | 14.29 | 14.53 | +1.82% | 0.99 | 1.13% |
| 2026-03-31 | 14.41 | 14.47 | 14.23 | 14.27 | -0.70% | 0.80 | 0.92% |
| 2026-03-30 | 14.16 | 14.39 | 14.06 | 14.37 | +0.42% | 0.79 | 0.91% |
| 2026-03-27 | 13.98 | 14.33 | 13.91 | 14.31 | +1.85% | 0.91 | 1.06% |
| 2026-03-26 | 14.18 | 14.32 | 13.98 | 14.05 | -0.92% | 0.76 | 0.89% |
| 2026-03-25 | 14.16 | 14.27 | 14.12 | 14.18 | +0.28% | 0.90 | 1.05% |
| 2026-03-24 | 14.15 | 14.15 | 13.89 | 14.14 | +1.65% | 0.90 | 1.06% |