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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.32 | 15.38 | 15.24 | 15.30 | -0.58% | 0.73 | 0.80% |
| 2025-11-18 | 15.34 | 15.40 | 15.22 | 15.39 | +0.39% | 0.91 | 0.99% |
| 2025-11-17 | 15.51 | 15.53 | 15.32 | 15.33 | -0.97% | 1.14 | 1.22% |
| 2025-11-14 | 15.52 | 15.62 | 15.48 | 15.48 | -0.45% | 1.09 | 1.16% |
| 2025-11-13 | 15.59 | 15.60 | 15.46 | 15.55 | -0.51% | 1.19 | 1.27% |
| 2025-11-12 | 15.58 | 15.69 | 15.56 | 15.63 | +0.39% | 1.22 | 1.29% |
| 2025-11-11 | 15.53 | 15.57 | 15.47 | 15.57 | 0.00% | 0.93 | 0.99% |
| 2025-11-10 | 15.40 | 15.60 | 15.36 | 15.57 | +1.10% | 1.50 | 1.60% |
| 2025-11-07 | 15.35 | 15.46 | 15.28 | 15.40 | +0.33% | 1.42 | 1.53% |
| 2025-11-06 | 15.34 | 15.38 | 15.31 | 15.35 | +0.13% | 1.21 | 1.31% |
| 2025-11-05 | 15.25 | 15.36 | 15.20 | 15.33 | +0.26% | 1.14 | 1.23% |
| 2025-11-04 | 15.46 | 15.50 | 15.26 | 15.29 | -0.91% | 1.79 | 1.93% |
| 2025-11-03 | 15.58 | 15.66 | 15.39 | 15.43 | -0.77% | 2.15 | 2.30% |
| 2025-10-31 | 15.76 | 15.79 | 15.51 | 15.55 | -2.87% | 4.27 | 4.52% |
| 2025-10-30 | 16.20 | 16.26 | 16.01 | 16.01 | -1.17% | 1.73 | 1.78% |
| 2025-10-29 | 16.23 | 16.38 | 16.10 | 16.20 | -0.06% | 1.71 | 1.74% |
| 2025-10-28 | 16.16 | 16.42 | 16.05 | 16.21 | +0.37% | 1.76 | 1.79% |
| 2025-10-27 | 16.22 | 16.25 | 16.14 | 16.15 | -0.12% | 1.47 | 1.51% |
| 2025-10-24 | 16.32 | 16.33 | 16.13 | 16.17 | -0.06% | 1.28 | 1.31% |
| 2025-10-23 | 16.15 | 16.25 | 15.99 | 16.18 | +0.18% | 1.42 | 1.44% |