南新制药 sh.688189
9.52
-2.26%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.95 | 9.98 | 9.40 | 9.52 | -2.26% | 0.91 | 3.46% |
| 2026-05-22 | 9.33 | 9.83 | 9.33 | 9.74 | +4.39% | 0.93 | 3.54% |
| 2026-05-21 | 9.66 | 9.92 | 9.33 | 9.33 | -4.31% | 1.28 | 4.85% |
| 2026-05-20 | 10.04 | 10.05 | 9.51 | 9.75 | -3.94% | 1.39 | 5.22% |
| 2026-05-19 | 10.37 | 10.40 | 9.72 | 10.15 | +1.91% | 1.73 | 6.25% |
| 2026-05-18 | 9.88 | 10.43 | 9.03 | 9.96 | -1.29% | 2.79 | 10.56% |
| 2026-05-15 | 10.57 | 11.30 | 10.02 | 10.09 | -2.51% | 3.74 | 12.84% |
| 2026-05-14 | 9.85 | 10.98 | 9.84 | 10.35 | +4.97% | 3.46 | 12.09% |
| 2026-05-13 | 10.51 | 10.57 | 9.80 | 9.86 | -6.01% | 2.94 | 10.72% |
| 2026-05-12 | 10.55 | 11.39 | 10.12 | 10.49 | -0.57% | 4.57 | 15.52% |
| 2026-05-11 | 9.00 | 10.55 | 9.00 | 10.55 | +20.02% | 3.39 | 12.31% |
| 2026-05-08 | 8.66 | 9.07 | 8.66 | 8.79 | +2.09% | 1.11 | 4.56% |
| 2026-05-07 | 8.59 | 8.79 | 8.57 | 8.61 | -0.69% | 0.79 | 3.32% |
| 2026-05-06 | 8.94 | 9.07 | 8.57 | 8.67 | -3.13% | 1.67 | 6.90% |
| 2026-04-30 | 8.01 | 9.58 | 8.01 | 8.95 | +11.46% | 3.33 | 13.49% |
| 2026-04-29 | 7.59 | 8.17 | 7.59 | 8.03 | +3.75% | 0.71 | 3.27% |
| 2026-04-28 | 7.56 | 7.85 | 7.56 | 7.74 | +1.71% | 0.50 | 2.37% |
| 2026-04-27 | 7.44 | 7.66 | 7.28 | 7.61 | +1.87% | 0.34 | 1.66% |
| 2026-04-24 | 7.26 | 7.52 | 7.20 | 7.47 | +2.89% | 0.36 | 1.78% |
| 2026-04-23 | 7.41 | 7.47 | 7.23 | 7.26 | -2.55% | 0.34 | 1.71% |