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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.66 | 8.75 | 8.61 | 8.70 | +0.35% | 0.41 | 1.72% |
| 2026-01-16 | 8.85 | 8.89 | 8.54 | 8.67 | -1.25% | 0.56 | 2.36% |
| 2026-01-15 | 8.96 | 8.96 | 8.69 | 8.78 | -2.44% | 0.65 | 2.70% |
| 2026-01-14 | 8.96 | 9.25 | 8.81 | 9.00 | +0.67% | 1.13 | 4.53% |
| 2026-01-13 | 8.97 | 9.20 | 8.79 | 8.94 | +0.79% | 1.13 | 4.57% |
| 2026-01-12 | 8.83 | 8.96 | 8.75 | 8.87 | 0.00% | 0.77 | 3.15% |
| 2026-01-09 | 8.59 | 8.92 | 8.51 | 8.87 | +3.26% | 0.94 | 3.93% |
| 2026-01-08 | 8.40 | 8.65 | 8.37 | 8.59 | +2.63% | 0.72 | 3.05% |
| 2026-01-07 | 8.33 | 8.49 | 8.32 | 8.37 | 0.00% | 0.47 | 2.03% |
| 2026-01-06 | 8.46 | 8.55 | 8.30 | 8.37 | -1.18% | 0.54 | 2.33% |
| 2026-01-05 | 8.06 | 8.49 | 8.02 | 8.47 | +6.27% | 0.86 | 3.78% |
| 2025-12-31 | 7.93 | 8.01 | 7.85 | 7.97 | +0.63% | 0.33 | 1.54% |
| 2025-12-30 | 7.98 | 8.08 | 7.91 | 7.92 | -1.61% | 0.37 | 1.71% |
| 2025-12-29 | 8.02 | 8.13 | 7.98 | 8.05 | +0.12% | 0.35 | 1.59% |
| 2025-12-26 | 8.20 | 8.22 | 8.01 | 8.04 | -1.71% | 0.43 | 1.93% |
| 2025-12-25 | 8.08 | 8.19 | 7.95 | 8.18 | +2.12% | 0.57 | 2.55% |
| 2025-12-24 | 8.10 | 8.14 | 7.98 | 8.01 | -1.11% | 0.62 | 2.82% |
| 2025-12-23 | 8.23 | 8.23 | 8.02 | 8.10 | -1.22% | 0.39 | 1.77% |
| 2025-12-22 | 8.32 | 8.35 | 8.16 | 8.20 | -0.85% | 0.48 | 2.11% |
| 2025-12-19 | 8.30 | 8.33 | 8.12 | 8.27 | +1.35% | 0.42 | 1.86% |