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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.00 | 19.46 | 18.64 | 18.97 | -0.37% | 4.96 | 3.60% |
| 2025-08-19 | 19.36 | 20.20 | 18.94 | 19.04 | -1.96% | 8.00 | 5.66% |
| 2025-08-18 | 19.84 | 20.22 | 19.10 | 19.42 | -2.22% | 7.22 | 5.12% |
| 2025-08-15 | 19.63 | 20.22 | 19.51 | 19.86 | +0.81% | 5.78 | 4.02% |
| 2025-08-14 | 19.91 | 20.34 | 19.60 | 19.70 | -1.40% | 5.36 | 3.72% |
| 2025-08-13 | 19.82 | 20.31 | 19.51 | 19.98 | +0.15% | 6.65 | 4.62% |
| 2025-08-12 | 19.39 | 20.58 | 19.30 | 19.95 | +3.53% | 7.27 | 5.05% |
| 2025-08-11 | 19.32 | 19.83 | 18.65 | 19.27 | +0.78% | 8.92 | 6.41% |
| 2025-08-08 | 18.80 | 19.90 | 18.28 | 19.12 | +3.41% | 12.21 | 8.82% |
| 2025-08-07 | 18.30 | 18.86 | 18.16 | 18.49 | +0.27% | 5.54 | 4.15% |
| 2025-08-06 | 18.82 | 18.97 | 18.35 | 18.44 | -2.95% | 8.03 | 5.98% |
| 2025-08-05 | 19.19 | 19.66 | 18.48 | 19.00 | +4.91% | 13.36 | 9.72% |
| 2025-08-04 | 16.81 | 18.11 | 16.81 | 18.11 | +10.02% | 9.83 | 7.76% |
| 2025-08-01 | 16.40 | 16.96 | 16.38 | 16.46 | -0.30% | 4.60 | 3.82% |
| 2025-07-31 | 16.68 | 17.19 | 16.40 | 16.51 | -1.43% | 7.11 | 5.85% |
| 2025-07-30 | 16.33 | 17.46 | 16.10 | 16.75 | +2.51% | 9.18 | 7.55% |
| 2025-07-29 | 15.77 | 16.57 | 15.61 | 16.34 | +3.35% | 5.96 | 5.08% |
| 2025-07-28 | 15.52 | 15.98 | 15.49 | 15.81 | +2.07% | 2.85 | 2.50% |
| 2025-07-25 | 15.76 | 15.86 | 15.41 | 15.49 | -1.90% | 2.40 | 2.12% |
| 2025-07-24 | 15.53 | 15.91 | 15.32 | 15.79 | +1.81% | 3.65 | 3.23% |