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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.05 | 15.23 | 14.95 | 15.22 | +1.13% | 1.00 | 0.92% |
| 2026-04-21 | 15.18 | 15.23 | 14.91 | 15.05 | -0.86% | 1.22 | 1.12% |
| 2026-04-20 | 15.26 | 15.26 | 15.09 | 15.18 | -0.46% | 1.17 | 1.07% |
| 2026-04-17 | 15.80 | 15.82 | 15.09 | 15.25 | -3.79% | 3.24 | 2.93% |
| 2026-04-16 | 16.25 | 16.25 | 15.80 | 15.85 | -2.52% | 2.52 | 2.18% |
| 2026-04-15 | 16.16 | 16.38 | 15.99 | 16.26 | +1.50% | 2.42 | 2.06% |
| 2026-04-14 | 15.98 | 16.09 | 15.76 | 16.02 | +1.07% | 1.66 | 1.44% |
| 2026-04-13 | 15.90 | 16.04 | 15.72 | 15.85 | -0.38% | 1.35 | 1.18% |
| 2026-04-10 | 16.03 | 16.26 | 15.86 | 15.91 | -0.44% | 1.97 | 1.70% |
| 2026-04-09 | 16.10 | 16.43 | 15.92 | 15.98 | -1.48% | 1.82 | 1.56% |
| 2026-04-08 | 16.43 | 16.57 | 16.12 | 16.22 | +0.75% | 2.38 | 2.02% |
| 2026-04-07 | 16.39 | 16.48 | 16.02 | 16.10 | -1.95% | 2.02 | 1.72% |
| 2026-04-03 | 16.70 | 16.91 | 16.36 | 16.42 | -3.13% | 2.65 | 2.22% |
| 2026-04-02 | 16.90 | 17.18 | 16.65 | 16.95 | +0.18% | 3.51 | 2.86% |
| 2026-04-01 | 15.87 | 17.05 | 15.82 | 16.92 | +7.63% | 5.10 | 4.24% |
| 2026-03-31 | 15.69 | 16.26 | 15.66 | 15.72 | +0.38% | 2.02 | 1.75% |
| 2026-03-30 | 15.25 | 15.73 | 15.02 | 15.66 | +1.16% | 2.93 | 2.62% |
| 2026-03-27 | 14.38 | 15.58 | 14.30 | 15.48 | +6.61% | 3.05 | 2.78% |
| 2026-03-26 | 14.68 | 14.98 | 14.42 | 14.52 | -1.22% | 1.57 | 1.48% |
| 2026-03-25 | 14.84 | 14.84 | 14.65 | 14.70 | +0.14% | 1.28 | 1.20% |