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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.30 | 15.40 | 15.18 | 15.22 | -0.78% | 0.89 | 0.96% |
| 2026-02-12 | 15.46 | 15.51 | 15.32 | 15.34 | -0.90% | 1.05 | 1.13% |
| 2026-02-11 | 15.42 | 15.60 | 15.41 | 15.48 | +0.19% | 0.92 | 0.98% |
| 2026-02-10 | 15.49 | 15.50 | 15.37 | 15.45 | -0.32% | 0.86 | 0.92% |
| 2026-02-09 | 15.48 | 15.53 | 15.42 | 15.50 | +0.78% | 1.31 | 1.40% |
| 2026-02-06 | 15.47 | 15.62 | 15.38 | 15.38 | -0.45% | 1.41 | 1.51% |
| 2026-02-05 | 15.50 | 15.57 | 15.40 | 15.45 | -0.58% | 0.89 | 0.96% |
| 2026-02-04 | 15.31 | 15.58 | 15.25 | 15.54 | +1.17% | 1.36 | 1.46% |
| 2026-02-03 | 15.29 | 15.37 | 15.15 | 15.36 | +1.32% | 1.18 | 1.28% |
| 2026-02-02 | 15.59 | 15.72 | 15.13 | 15.16 | -3.07% | 2.07 | 2.23% |
| 2026-01-30 | 16.01 | 16.10 | 15.62 | 15.64 | -2.43% | 2.03 | 2.13% |
| 2026-01-29 | 15.95 | 16.21 | 15.85 | 16.03 | -0.19% | 2.03 | 2.09% |
| 2026-01-28 | 16.28 | 16.34 | 16.01 | 16.06 | -1.71% | 2.19 | 2.25% |
| 2026-01-27 | 16.61 | 16.62 | 16.11 | 16.34 | -1.21% | 2.24 | 2.27% |
| 2026-01-26 | 16.78 | 16.78 | 16.43 | 16.54 | -1.25% | 2.69 | 2.70% |
| 2026-01-23 | 16.53 | 16.78 | 16.53 | 16.75 | +1.33% | 2.72 | 2.70% |
| 2026-01-22 | 16.50 | 16.65 | 16.43 | 16.53 | 0.00% | 2.26 | 2.26% |
| 2026-01-21 | 16.16 | 16.67 | 16.07 | 16.53 | +2.73% | 3.65 | 3.67% |
| 2026-01-20 | 16.27 | 16.27 | 15.98 | 16.09 | -1.11% | 1.96 | 2.02% |
| 2026-01-19 | 16.14 | 16.37 | 16.11 | 16.27 | +0.49% | 2.54 | 2.59% |