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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.08 | 16.08 | 14.77 | 15.08 | -6.39% | 4.38 | 10.41% |
| 2025-08-19 | 17.19 | 18.18 | 15.77 | 16.11 | -0.43% | 8.69 | 18.73% |
| 2025-08-18 | 13.48 | 16.18 | 13.48 | 16.18 | +20.03% | 5.42 | 13.24% |
| 2025-08-15 | 13.44 | 13.59 | 13.13 | 13.48 | +0.37% | 1.77 | 4.83% |
| 2025-08-14 | 14.08 | 14.14 | 13.40 | 13.43 | -3.45% | 1.99 | 5.29% |
| 2025-08-13 | 13.78 | 14.15 | 13.70 | 13.91 | +1.31% | 2.49 | 6.53% |
| 2025-08-12 | 15.00 | 15.20 | 13.68 | 13.73 | -7.54% | 3.59 | 9.31% |
| 2025-08-11 | 14.58 | 15.10 | 14.41 | 14.85 | +3.70% | 3.33 | 8.23% |
| 2025-08-08 | 14.69 | 14.82 | 14.01 | 14.32 | -2.52% | 2.86 | 7.26% |
| 2025-08-07 | 15.30 | 15.42 | 14.36 | 14.69 | -5.23% | 3.75 | 9.23% |
| 2025-08-06 | 16.28 | 16.67 | 15.39 | 15.50 | -2.58% | 4.63 | 10.54% |
| 2025-08-05 | 16.89 | 16.97 | 15.46 | 15.91 | -7.77% | 5.35 | 12.23% |
| 2025-08-04 | 16.91 | 17.28 | 15.46 | 17.25 | -1.82% | 7.11 | 15.64% |
| 2025-08-01 | 18.09 | 18.78 | 16.20 | 17.57 | +2.51% | 11.34 | 23.44% |
| 2025-07-31 | 14.72 | 17.14 | 14.70 | 17.14 | +20.03% | 5.59 | 12.41% |
| 2025-07-30 | 11.90 | 14.28 | 11.90 | 14.28 | +20.00% | 6.93 | 18.41% |
| 2025-07-29 | 10.58 | 12.18 | 9.97 | 11.90 | +17.01% | 4.17 | 14.17% |
| 2025-07-28 | 9.93 | 10.30 | 9.80 | 10.17 | +3.04% | 1.34 | 4.83% |
| 2025-07-25 | 10.10 | 10.26 | 9.80 | 9.87 | -2.47% | 1.47 | 5.38% |
| 2025-07-24 | 10.19 | 10.50 | 10.05 | 10.12 | +0.10% | 1.46 | 5.21% |