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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.70 | 8.70 | 8.35 | 8.46 | -1.40% | 0.90 | 3.87% |
| 2025-10-22 | 8.24 | 8.96 | 8.24 | 8.58 | +3.62% | 1.57 | 6.58% |
| 2025-10-21 | 8.24 | 8.29 | 8.12 | 8.28 | +0.73% | 0.83 | 3.70% |
| 2025-10-20 | 8.05 | 8.32 | 8.03 | 8.22 | +3.40% | 0.93 | 4.16% |
| 2025-10-17 | 8.29 | 8.30 | 7.91 | 7.95 | -2.57% | 0.95 | 4.29% |
| 2025-10-16 | 8.28 | 8.29 | 8.06 | 8.16 | -0.97% | 0.85 | 3.80% |
| 2025-10-15 | 7.90 | 8.24 | 7.78 | 8.24 | +5.64% | 1.39 | 6.27% |
| 2025-10-14 | 8.04 | 8.08 | 7.79 | 7.80 | -2.13% | 1.27 | 5.85% |
| 2025-10-13 | 7.75 | 8.06 | 7.75 | 7.97 | -0.50% | 1.68 | 7.72% |
| 2025-10-10 | 8.21 | 8.44 | 7.73 | 8.01 | -11.98% | 2.97 | 13.58% |
| 2025-10-09 | 9.10 | 9.10 | 9.10 | 9.10 | -19.96% | 0.29 | 1.18% |
| 2025-09-30 | 11.49 | 11.54 | 11.32 | 11.37 | -0.61% | 0.55 | 1.76% |
| 2025-09-29 | 11.29 | 11.48 | 11.04 | 11.44 | +1.87% | 0.82 | 2.64% |
| 2025-09-26 | 11.51 | 11.55 | 11.20 | 11.23 | -3.11% | 1.26 | 4.05% |
| 2025-09-25 | 11.65 | 12.06 | 11.58 | 11.59 | -2.69% | 1.32 | 4.08% |
| 2025-09-24 | 11.81 | 11.99 | 11.71 | 11.91 | +0.76% | 0.73 | 2.24% |
| 2025-09-23 | 12.30 | 12.30 | 11.50 | 11.82 | -3.90% | 1.36 | 4.20% |
| 2025-09-22 | 12.33 | 12.70 | 12.17 | 12.30 | +0.49% | 0.94 | 2.77% |
| 2025-09-19 | 12.50 | 12.75 | 12.23 | 12.24 | -3.09% | 1.14 | 3.34% |
| 2025-09-18 | 12.97 | 13.22 | 12.41 | 12.63 | -3.07% | 1.69 | 4.78% |