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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.32 | 18.60 | 18.20 | 18.52 | +0.87% | 1.75 | 1.31% |
| 2026-01-16 | 18.33 | 18.42 | 18.08 | 18.36 | +0.38% | 2.13 | 1.61% |
| 2026-01-15 | 18.41 | 18.46 | 18.24 | 18.29 | -0.44% | 1.72 | 1.29% |
| 2026-01-14 | 18.21 | 18.59 | 18.11 | 18.37 | +0.49% | 3.44 | 2.58% |
| 2026-01-13 | 18.99 | 19.10 | 18.21 | 18.28 | -4.29% | 6.11 | 4.55% |
| 2026-01-12 | 20.30 | 20.30 | 18.60 | 19.10 | -6.00% | 7.70 | 5.58% |
| 2026-01-09 | 20.21 | 20.35 | 19.81 | 20.32 | +0.15% | 2.74 | 1.89% |
| 2026-01-08 | 20.00 | 20.60 | 20.00 | 20.29 | +1.81% | 2.71 | 1.84% |
| 2026-01-07 | 19.53 | 20.30 | 19.53 | 19.93 | +1.89% | 2.79 | 1.94% |
| 2026-01-06 | 19.68 | 19.75 | 19.46 | 19.56 | -0.10% | 1.59 | 1.12% |
| 2026-01-05 | 18.98 | 19.95 | 18.91 | 19.58 | +3.16% | 2.71 | 1.91% |
| 2025-12-31 | 18.89 | 19.15 | 18.82 | 18.98 | +0.42% | 1.39 | 1.01% |
| 2025-12-30 | 19.20 | 19.37 | 18.87 | 18.90 | -1.87% | 1.84 | 1.34% |
| 2025-12-29 | 19.83 | 19.88 | 19.24 | 19.26 | -2.87% | 1.93 | 1.37% |
| 2025-12-26 | 19.85 | 19.98 | 19.69 | 19.83 | 0.00% | 1.44 | 1.00% |
| 2025-12-25 | 20.12 | 20.12 | 19.68 | 19.83 | -1.25% | 1.24 | 0.86% |
| 2025-12-24 | 20.25 | 20.35 | 19.79 | 20.08 | -0.99% | 1.70 | 1.17% |
| 2025-12-23 | 20.38 | 20.52 | 20.13 | 20.28 | -0.49% | 1.50 | 1.02% |
| 2025-12-22 | 19.55 | 20.69 | 19.42 | 20.38 | +3.66% | 3.05 | 2.08% |
| 2025-12-19 | 19.45 | 20.10 | 19.31 | 19.66 | +1.50% | 1.88 | 1.31% |