京新药业 sz.002020
13.51
-2.24%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.86 | 13.89 | 13.43 | 13.51 | -2.24% | 1.48 | 1.50% |
| 2026-05-22 | 14.16 | 14.20 | 13.76 | 13.82 | -2.26% | 1.37 | 1.36% |
| 2026-05-21 | 14.25 | 14.47 | 14.12 | 14.14 | -0.91% | 1.26 | 1.22% |
| 2026-05-20 | 14.19 | 14.41 | 14.01 | 14.27 | +0.63% | 1.17 | 1.14% |
| 2026-05-19 | 13.95 | 14.38 | 13.94 | 14.18 | +1.79% | 1.11 | 1.08% |
| 2026-05-18 | 14.22 | 14.22 | 13.88 | 13.93 | -2.25% | 1.31 | 1.29% |
| 2026-05-15 | 14.32 | 14.44 | 14.15 | 14.25 | -0.49% | 1.17 | 1.13% |
| 2026-05-14 | 14.61 | 14.62 | 14.31 | 14.32 | -1.92% | 1.33 | 1.27% |
| 2026-05-13 | 14.76 | 14.76 | 14.46 | 14.60 | -0.75% | 1.48 | 1.41% |
| 2026-05-12 | 15.18 | 15.18 | 14.63 | 14.71 | -3.29% | 2.37 | 2.21% |
| 2026-05-11 | 15.06 | 15.33 | 14.86 | 15.21 | +1.06% | 2.23 | 2.04% |
| 2026-05-08 | 15.03 | 15.17 | 14.81 | 15.05 | +0.20% | 1.90 | 1.75% |
| 2026-05-07 | 14.90 | 15.16 | 14.89 | 15.02 | +0.94% | 1.09 | 1.00% |
| 2026-05-06 | 14.76 | 15.03 | 14.76 | 14.88 | +0.68% | 1.52 | 1.41% |
| 2026-04-30 | 14.90 | 15.09 | 14.68 | 14.78 | -1.07% | 1.66 | 1.54% |
| 2026-04-29 | 14.86 | 15.00 | 14.80 | 14.94 | +0.54% | 1.07 | 0.99% |
| 2026-04-28 | 15.11 | 15.47 | 14.81 | 14.86 | -1.78% | 1.86 | 1.71% |
| 2026-04-27 | 15.33 | 15.53 | 15.05 | 15.13 | -1.69% | 1.58 | 1.43% |
| 2026-04-24 | 15.10 | 15.49 | 14.77 | 15.39 | +1.99% | 2.33 | 2.12% |
| 2026-04-23 | 15.20 | 15.28 | 14.97 | 15.09 | -0.85% | 1.24 | 1.13% |