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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.40 | 9.40 | 9.04 | 9.20 | -1.08% | 0.62 | 2.45% |
| 2025-11-19 | 9.68 | 9.70 | 9.21 | 9.30 | -3.43% | 0.65 | 2.55% |
| 2025-11-18 | 9.80 | 9.90 | 9.53 | 9.63 | -1.73% | 0.71 | 2.70% |
| 2025-11-17 | 9.92 | 10.01 | 9.71 | 9.80 | -2.10% | 1.01 | 3.74% |
| 2025-11-14 | 9.99 | 10.21 | 9.87 | 10.01 | +0.20% | 1.22 | 4.45% |
| 2025-11-13 | 10.02 | 10.13 | 9.67 | 9.99 | +1.83% | 1.27 | 4.68% |
| 2025-11-12 | 10.01 | 10.43 | 9.76 | 9.81 | -2.97% | 1.79 | 6.54% |
| 2025-11-11 | 9.50 | 10.55 | 9.35 | 10.11 | +5.20% | 2.61 | 9.45% |
| 2025-11-10 | 9.28 | 9.78 | 9.06 | 9.61 | +6.07% | 1.51 | 5.81% |
| 2025-11-07 | 9.05 | 9.18 | 8.81 | 9.06 | +0.22% | 0.74 | 2.97% |
| 2025-11-06 | 9.12 | 9.17 | 8.88 | 9.04 | -0.88% | 0.66 | 2.66% |
| 2025-11-05 | 9.02 | 9.34 | 9.02 | 9.12 | -0.87% | 0.75 | 3.00% |
| 2025-11-04 | 9.30 | 9.39 | 9.07 | 9.20 | -2.13% | 1.08 | 4.30% |
| 2025-11-03 | 9.34 | 9.76 | 9.22 | 9.40 | +2.51% | 2.08 | 8.02% |
| 2025-10-31 | 8.35 | 9.35 | 8.35 | 9.17 | +9.69% | 2.36 | 9.62% |
| 2025-10-30 | 8.54 | 8.55 | 8.36 | 8.36 | -1.76% | 0.63 | 2.74% |
| 2025-10-29 | 8.42 | 8.52 | 8.33 | 8.51 | +0.59% | 0.69 | 2.97% |
| 2025-10-28 | 8.50 | 8.54 | 8.36 | 8.46 | -0.94% | 0.77 | 3.34% |
| 2025-10-27 | 8.55 | 8.96 | 8.45 | 8.54 | +1.43% | 1.01 | 4.26% |
| 2025-10-24 | 8.50 | 8.57 | 8.37 | 8.42 | -0.47% | 0.70 | 3.03% |