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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.74 | 16.76 | 16.17 | 16.19 | -3.29% | 3.72 | 3.76% |
| 2026-01-15 | 16.90 | 16.94 | 16.34 | 16.74 | -0.36% | 4.50 | 4.49% |
| 2026-01-14 | 16.51 | 17.27 | 16.48 | 16.80 | +1.51% | 8.21 | 8.03% |
| 2026-01-13 | 16.57 | 17.08 | 16.31 | 16.55 | +0.30% | 6.95 | 6.88% |
| 2026-01-12 | 16.36 | 16.61 | 16.26 | 16.50 | +0.92% | 5.27 | 5.31% |
| 2026-01-09 | 16.30 | 16.55 | 16.24 | 16.35 | -0.97% | 5.34 | 5.40% |
| 2026-01-08 | 15.92 | 16.52 | 15.92 | 16.51 | +3.19% | 7.67 | 7.80% |
| 2026-01-07 | 15.93 | 16.40 | 15.88 | 16.00 | -1.05% | 7.04 | 7.25% |
| 2026-01-06 | 16.35 | 16.55 | 15.97 | 16.17 | +2.08% | 11.59 | 11.81% |
| 2026-01-05 | 14.79 | 15.84 | 14.79 | 15.84 | +10.00% | 7.54 | 8.05% |
| 2025-12-31 | 14.50 | 14.56 | 14.39 | 14.40 | -0.89% | 0.70 | 0.80% |
| 2025-12-30 | 14.50 | 14.59 | 14.49 | 14.53 | -0.07% | 0.42 | 0.48% |
| 2025-12-29 | 14.65 | 14.65 | 14.53 | 14.54 | -0.82% | 0.55 | 0.62% |
| 2025-12-26 | 14.70 | 14.74 | 14.58 | 14.66 | -0.27% | 0.71 | 0.80% |
| 2025-12-25 | 14.65 | 14.73 | 14.63 | 14.70 | +0.48% | 0.63 | 0.71% |
| 2025-12-24 | 14.54 | 14.66 | 14.49 | 14.63 | +0.83% | 0.70 | 0.79% |
| 2025-12-23 | 14.64 | 14.70 | 14.48 | 14.51 | -0.89% | 0.74 | 0.84% |
| 2025-12-22 | 14.70 | 14.72 | 14.60 | 14.64 | -0.14% | 0.64 | 0.73% |
| 2025-12-19 | 14.58 | 14.71 | 14.55 | 14.66 | +0.55% | 0.73 | 0.82% |
| 2025-12-18 | 14.51 | 14.62 | 14.44 | 14.58 | +0.41% | 0.57 | 0.64% |