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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.94 | 16.32 | 15.78 | 16.08 | +1.24% | 3.39 | 3.45% |
| 2025-09-15 | 15.94 | 16.00 | 15.86 | 15.88 | -0.31% | 1.64 | 1.68% |
| 2025-09-12 | 16.33 | 16.33 | 15.92 | 15.93 | -2.06% | 3.48 | 3.53% |
| 2025-09-11 | 16.03 | 16.27 | 15.90 | 16.27 | +1.29% | 1.62 | 1.64% |
| 2025-09-10 | 16.09 | 16.19 | 16.03 | 16.06 | -0.43% | 1.27 | 1.28% |
| 2025-09-09 | 16.54 | 16.54 | 16.12 | 16.13 | -2.56% | 2.38 | 2.39% |
| 2025-09-08 | 16.15 | 16.64 | 16.07 | 16.55 | +2.63% | 3.63 | 3.59% |
| 2025-09-05 | 15.93 | 16.14 | 15.87 | 16.13 | +1.30% | 1.72 | 1.75% |
| 2025-09-04 | 15.98 | 16.04 | 15.80 | 15.92 | -0.31% | 1.90 | 1.95% |
| 2025-09-03 | 16.18 | 16.22 | 15.92 | 15.97 | -1.16% | 1.79 | 1.82% |
| 2025-09-02 | 16.15 | 16.40 | 15.95 | 16.16 | +0.49% | 2.89 | 2.92% |
| 2025-09-01 | 16.15 | 16.16 | 15.91 | 16.08 | +0.31% | 3.82 | 3.88% |
| 2025-08-29 | 16.12 | 16.48 | 16.02 | 16.03 | -0.55% | 3.77 | 3.79% |
| 2025-08-28 | 16.27 | 16.40 | 15.74 | 16.12 | -0.79% | 2.79 | 2.83% |
| 2025-08-27 | 16.84 | 16.87 | 16.25 | 16.25 | -3.51% | 3.49 | 3.43% |
| 2025-08-26 | 17.00 | 17.01 | 16.82 | 16.84 | -0.18% | 1.83 | 1.76% |
| 2025-08-25 | 16.89 | 16.99 | 16.77 | 16.87 | -0.12% | 3.04 | 2.93% |
| 2025-08-22 | 16.95 | 17.02 | 16.78 | 16.89 | -0.58% | 2.24 | 2.17% |
| 2025-08-21 | 17.07 | 17.13 | 16.93 | 16.99 | -0.46% | 2.09 | 2.00% |
| 2025-08-20 | 16.86 | 17.07 | 16.80 | 17.07 | +0.70% | 2.45 | 2.36% |