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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.50 | 14.53 | 13.86 | 13.91 | -5.25% | 1.97 | 2.28% |
| 2026-03-20 | 15.00 | 15.04 | 14.68 | 14.68 | -1.61% | 1.01 | 1.12% |
| 2026-03-19 | 15.12 | 15.22 | 14.86 | 14.92 | -2.10% | 1.17 | 1.29% |
| 2026-03-18 | 15.21 | 15.29 | 15.10 | 15.24 | +0.07% | 0.98 | 1.06% |
| 2026-03-17 | 15.51 | 15.53 | 15.15 | 15.23 | -1.61% | 1.41 | 1.51% |
| 2026-03-16 | 15.41 | 15.55 | 15.35 | 15.48 | +0.98% | 1.67 | 1.78% |
| 2026-03-13 | 15.30 | 15.55 | 15.23 | 15.33 | +0.20% | 1.42 | 1.52% |
| 2026-03-12 | 15.31 | 15.35 | 15.23 | 15.30 | -0.46% | 0.87 | 0.94% |
| 2026-03-11 | 15.28 | 15.49 | 15.23 | 15.37 | +0.52% | 1.25 | 1.34% |
| 2026-03-10 | 15.23 | 15.34 | 15.21 | 15.29 | +0.79% | 0.83 | 0.90% |
| 2026-03-09 | 15.05 | 15.24 | 15.00 | 15.17 | -0.39% | 1.14 | 1.24% |
| 2026-03-06 | 14.83 | 15.30 | 14.80 | 15.23 | +2.42% | 1.49 | 1.62% |
| 2026-03-05 | 14.93 | 15.01 | 14.80 | 14.87 | +0.75% | 0.87 | 0.97% |
| 2026-03-04 | 14.88 | 14.97 | 14.66 | 14.76 | -1.20% | 1.24 | 1.39% |
| 2026-03-03 | 15.35 | 15.37 | 14.90 | 14.94 | -1.90% | 1.65 | 1.80% |
| 2026-03-02 | 15.31 | 15.41 | 15.08 | 15.23 | -1.61% | 1.65 | 1.79% |
| 2026-02-27 | 15.41 | 15.48 | 15.35 | 15.48 | +0.58% | 1.07 | 1.14% |
| 2026-02-26 | 15.49 | 15.51 | 15.36 | 15.39 | -0.45% | 1.08 | 1.16% |
| 2026-02-25 | 15.44 | 15.63 | 15.38 | 15.46 | +0.65% | 1.44 | 1.53% |
| 2026-02-24 | 15.35 | 15.41 | 15.27 | 15.36 | +0.92% | 0.76 | 0.81% |