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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.65 | 19.71 | 19.35 | 19.37 | -1.63% | 1.13 | 0.80% |
| 2025-12-17 | 18.92 | 19.76 | 18.80 | 19.69 | +4.07% | 2.63 | 1.87% |
| 2025-12-16 | 19.35 | 19.38 | 18.80 | 18.92 | -2.57% | 1.75 | 1.27% |
| 2025-12-15 | 19.16 | 19.67 | 19.06 | 19.42 | +1.36% | 1.98 | 1.41% |
| 2025-12-12 | 19.67 | 19.73 | 19.04 | 19.16 | -2.84% | 3.77 | 2.71% |
| 2025-12-11 | 19.07 | 19.85 | 18.80 | 19.72 | +3.63% | 3.28 | 2.31% |
| 2025-12-10 | 19.21 | 19.33 | 18.72 | 19.03 | +0.05% | 1.34 | 0.97% |
| 2025-12-09 | 19.22 | 19.61 | 19.00 | 19.02 | -0.99% | 1.51 | 1.08% |
| 2025-12-08 | 19.10 | 19.35 | 18.83 | 19.21 | +0.68% | 1.85 | 1.33% |
| 2025-12-05 | 19.10 | 19.18 | 18.69 | 19.08 | -0.21% | 1.52 | 1.11% |
| 2025-12-04 | 19.15 | 19.23 | 18.93 | 19.12 | -0.21% | 1.18 | 0.85% |
| 2025-12-03 | 19.56 | 19.62 | 18.98 | 19.16 | -1.79% | 2.28 | 1.64% |
| 2025-12-02 | 19.93 | 19.94 | 19.49 | 19.51 | -2.06% | 1.30 | 0.91% |
| 2025-12-01 | 19.82 | 20.24 | 19.72 | 19.92 | +0.50% | 2.17 | 1.50% |
| 2025-11-28 | 19.85 | 20.05 | 19.51 | 19.82 | -0.10% | 3.07 | 2.14% |
| 2025-11-27 | 20.85 | 20.93 | 19.78 | 19.84 | -5.97% | 5.68 | 3.88% |
| 2025-11-26 | 20.90 | 21.65 | 20.82 | 21.10 | +0.72% | 3.23 | 2.11% |
| 2025-11-25 | 21.09 | 21.58 | 20.85 | 20.95 | -1.18% | 3.74 | 2.44% |
| 2025-11-24 | 20.60 | 21.40 | 20.34 | 21.20 | +3.41% | 4.12 | 2.71% |
| 2025-11-21 | 20.67 | 21.58 | 20.37 | 20.50 | -1.77% | 3.41 | 2.27% |