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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.23 | 10.40 | 9.87 | 10.11 | -2.22% | 1.67 | 5.99% |
| 2025-07-22 | 10.72 | 11.32 | 10.32 | 10.34 | -3.72% | 3.20 | 10.91% |
| 2025-07-21 | 10.60 | 10.95 | 10.10 | 10.74 | -1.01% | 3.00 | 10.27% |
| 2025-07-18 | 10.69 | 11.10 | 10.35 | 10.85 | +3.04% | 3.11 | 10.61% |
| 2025-07-17 | 9.88 | 10.86 | 9.88 | 10.53 | +7.78% | 3.04 | 10.55% |
| 2025-07-16 | 10.08 | 10.08 | 9.49 | 9.77 | -3.17% | 2.24 | 8.42% |
| 2025-07-15 | 9.18 | 10.37 | 9.00 | 10.09 | +6.21% | 4.18 | 15.75% |
| 2025-07-14 | 8.00 | 9.50 | 7.98 | 9.50 | +18.16% | 3.03 | 12.53% |
| 2025-07-11 | 8.12 | 8.20 | 7.91 | 8.04 | -0.49% | 0.64 | 2.91% |
| 2025-07-10 | 7.92 | 8.20 | 7.87 | 8.08 | +2.15% | 0.64 | 2.91% |
| 2025-07-09 | 7.98 | 8.03 | 7.83 | 7.91 | -0.88% | 0.55 | 2.54% |
| 2025-07-08 | 7.95 | 8.21 | 7.95 | 7.98 | -0.50% | 0.58 | 2.64% |
| 2025-07-07 | 8.15 | 8.21 | 7.98 | 8.02 | -0.99% | 0.53 | 2.40% |
| 2025-07-04 | 8.18 | 8.26 | 8.00 | 8.10 | -1.34% | 0.90 | 4.04% |
| 2025-07-03 | 8.00 | 8.39 | 7.91 | 8.21 | +2.75% | 1.25 | 5.58% |
| 2025-07-02 | 7.76 | 8.57 | 7.76 | 7.99 | +4.17% | 1.34 | 6.06% |
| 2025-07-01 | 7.46 | 7.74 | 7.42 | 7.67 | +3.09% | 0.66 | 3.14% |
| 2025-06-30 | 7.33 | 7.45 | 7.30 | 7.44 | +1.36% | 0.37 | 1.84% |
| 2025-06-27 | 7.36 | 7.45 | 7.30 | 7.34 | +0.14% | 0.26 | 1.29% |
| 2025-06-26 | 7.35 | 7.37 | 7.17 | 7.33 | -0.27% | 0.31 | 1.55% |