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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.21 | 16.30 | 16.14 | 16.15 | -0.36% | 1.44 | 1.45% |
| 2025-10-21 | 16.21 | 16.52 | 16.16 | 16.21 | +0.12% | 2.20 | 2.20% |
| 2025-10-20 | 16.13 | 16.40 | 16.10 | 16.19 | +1.48% | 1.31 | 1.32% |
| 2025-10-17 | 16.51 | 16.57 | 15.95 | 15.95 | -3.69% | 2.16 | 2.16% |
| 2025-10-16 | 16.53 | 16.68 | 16.50 | 16.56 | -0.12% | 1.47 | 1.45% |
| 2025-10-15 | 16.50 | 16.62 | 16.40 | 16.58 | +1.14% | 1.76 | 1.73% |
| 2025-10-14 | 16.67 | 16.90 | 16.30 | 16.40 | -1.94% | 2.77 | 2.73% |
| 2025-10-13 | 15.96 | 16.72 | 15.79 | 16.72 | +3.73% | 3.36 | 3.36% |
| 2025-10-10 | 16.02 | 16.14 | 15.95 | 16.12 | +0.12% | 1.31 | 1.33% |
| 2025-10-09 | 15.80 | 16.14 | 15.62 | 16.10 | +2.00% | 1.95 | 2.00% |
| 2025-09-30 | 15.81 | 15.84 | 15.70 | 15.79 | +0.31% | 1.09 | 1.12% |
| 2025-09-29 | 15.63 | 15.80 | 15.43 | 15.74 | +0.69% | 1.25 | 1.30% |
| 2025-09-26 | 15.75 | 15.84 | 15.63 | 15.63 | -1.18% | 1.24 | 1.29% |
| 2025-09-25 | 15.89 | 15.95 | 15.77 | 15.82 | -0.99% | 1.35 | 1.38% |
| 2025-09-24 | 15.77 | 15.98 | 15.73 | 15.97 | +0.93% | 1.33 | 1.37% |
| 2025-09-23 | 16.01 | 16.02 | 15.57 | 15.83 | -1.41% | 2.61 | 2.69% |
| 2025-09-22 | 16.52 | 16.55 | 16.00 | 16.05 | -2.16% | 2.64 | 2.67% |
| 2025-09-19 | 16.37 | 16.79 | 16.30 | 16.41 | +0.36% | 2.81 | 2.78% |
| 2025-09-18 | 16.84 | 16.95 | 16.30 | 16.35 | -3.26% | 4.11 | 4.03% |
| 2025-09-17 | 16.13 | 17.17 | 16.09 | 16.90 | +5.08% | 7.67 | 7.47% |