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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.28 | 21.40 | 20.04 | 20.87 | +2.81% | 5.16 | 3.41% |
| 2025-11-19 | 20.90 | 21.25 | 20.19 | 20.30 | -2.87% | 5.67 | 3.82% |
| 2025-11-18 | 19.37 | 21.31 | 19.25 | 20.90 | +7.90% | 10.02 | 6.64% |
| 2025-11-17 | 19.68 | 20.19 | 19.08 | 19.37 | +4.20% | 6.65 | 4.67% |
| 2025-11-14 | 18.58 | 18.98 | 18.36 | 18.59 | +0.11% | 1.78 | 1.32% |
| 2025-11-13 | 18.43 | 18.75 | 18.30 | 18.57 | +0.65% | 1.69 | 1.25% |
| 2025-11-12 | 18.25 | 18.69 | 18.10 | 18.45 | +0.99% | 1.71 | 1.28% |
| 2025-11-11 | 18.31 | 18.48 | 18.11 | 18.27 | -0.16% | 1.45 | 1.10% |
| 2025-11-10 | 17.95 | 18.35 | 17.91 | 18.30 | +1.55% | 1.36 | 1.03% |
| 2025-11-07 | 18.20 | 18.25 | 17.93 | 18.02 | -0.72% | 1.39 | 1.06% |
| 2025-11-06 | 18.06 | 18.23 | 17.99 | 18.15 | +0.22% | 0.90 | 0.69% |
| 2025-11-05 | 18.03 | 18.39 | 17.93 | 18.11 | -0.28% | 1.13 | 0.86% |
| 2025-11-04 | 18.63 | 18.85 | 18.02 | 18.16 | -2.89% | 1.38 | 1.04% |
| 2025-11-03 | 18.84 | 18.93 | 18.22 | 18.70 | -0.74% | 1.99 | 1.48% |
| 2025-10-31 | 17.60 | 19.17 | 17.57 | 18.84 | +7.05% | 5.42 | 4.04% |
| 2025-10-30 | 18.29 | 18.29 | 17.57 | 17.60 | -2.87% | 2.36 | 1.83% |
| 2025-10-29 | 18.14 | 18.23 | 17.95 | 18.12 | +0.28% | 1.46 | 1.11% |
| 2025-10-28 | 18.08 | 18.24 | 17.93 | 18.07 | -0.33% | 1.08 | 0.82% |
| 2025-10-27 | 18.27 | 18.45 | 18.08 | 18.13 | -0.38% | 1.78 | 1.35% |
| 2025-10-24 | 18.14 | 18.33 | 18.05 | 18.20 | +0.28% | 1.33 | 1.01% |