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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.60 | 15.87 | 15.42 | 15.51 | -1.46% | 3.92 | 3.46% |
| 2025-07-22 | 16.08 | 16.42 | 15.69 | 15.74 | -2.54% | 4.98 | 4.31% |
| 2025-07-21 | 16.17 | 16.45 | 15.81 | 16.15 | +0.31% | 4.36 | 3.73% |
| 2025-07-18 | 16.14 | 16.18 | 15.72 | 16.10 | -0.56% | 4.97 | 4.31% |
| 2025-07-17 | 15.50 | 16.32 | 15.50 | 16.19 | +4.32% | 6.31 | 5.44% |
| 2025-07-16 | 15.20 | 15.66 | 15.09 | 15.52 | +2.24% | 3.56 | 3.19% |
| 2025-07-15 | 15.43 | 15.47 | 15.05 | 15.18 | -1.81% | 3.58 | 3.26% |
| 2025-07-14 | 15.41 | 15.75 | 15.27 | 15.46 | -0.45% | 4.18 | 3.72% |
| 2025-07-11 | 15.51 | 16.12 | 15.35 | 15.53 | +1.24% | 6.76 | 5.95% |
| 2025-07-10 | 15.10 | 15.42 | 14.88 | 15.34 | +1.19% | 4.48 | 4.07% |
| 2025-07-09 | 15.06 | 15.45 | 14.87 | 15.16 | +0.33% | 5.17 | 4.72% |
| 2025-07-08 | 14.79 | 15.75 | 14.74 | 15.11 | +1.68% | 7.61 | 6.89% |
| 2025-07-07 | 15.61 | 15.88 | 14.66 | 14.86 | -0.47% | 13.39 | 12.16% |
| 2025-07-04 | 13.69 | 14.93 | 13.63 | 14.93 | +10.02% | 11.82 | 11.20% |
| 2025-07-03 | 12.97 | 13.68 | 12.96 | 13.57 | +4.63% | 4.15 | 4.28% |
| 2025-07-02 | 13.10 | 13.15 | 12.89 | 12.97 | -1.14% | 1.49 | 1.59% |
| 2025-07-01 | 13.05 | 13.12 | 12.94 | 13.12 | +0.54% | 1.62 | 1.72% |
| 2025-06-30 | 12.91 | 13.06 | 12.79 | 13.05 | +1.08% | 1.62 | 1.74% |
| 2025-06-27 | 12.90 | 12.95 | 12.83 | 12.91 | +0.08% | 1.24 | 1.33% |
| 2025-06-26 | 13.03 | 13.03 | 12.84 | 12.90 | -1.00% | 1.38 | 1.48% |