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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.85 | 18.94 | 17.84 | 18.15 | -4.17% | 2.88 | 2.19% |
| 2025-10-22 | 18.77 | 19.30 | 18.74 | 18.94 | +1.72% | 2.52 | 1.83% |
| 2025-10-21 | 18.54 | 18.89 | 18.35 | 18.62 | +0.59% | 1.75 | 1.30% |
| 2025-10-20 | 18.64 | 18.85 | 18.27 | 18.51 | -0.16% | 1.95 | 1.45% |
| 2025-10-17 | 18.80 | 19.30 | 18.40 | 18.54 | +0.71% | 2.98 | 2.18% |
| 2025-10-16 | 18.34 | 19.21 | 18.14 | 18.41 | 0.00% | 3.20 | 2.37% |
| 2025-10-15 | 18.35 | 18.50 | 18.03 | 18.41 | +0.33% | 3.77 | 2.86% |
| 2025-10-14 | 19.35 | 19.53 | 18.10 | 18.35 | -4.68% | 3.96 | 2.93% |
| 2025-10-13 | 19.27 | 19.74 | 19.00 | 19.25 | -1.99% | 2.29 | 1.63% |
| 2025-10-10 | 20.20 | 20.39 | 19.48 | 19.64 | -3.16% | 2.62 | 1.81% |
| 2025-10-09 | 20.71 | 20.82 | 20.07 | 20.28 | -2.12% | 3.13 | 2.13% |
| 2025-09-30 | 19.67 | 20.84 | 19.67 | 20.72 | +5.39% | 4.01 | 2.72% |
| 2025-09-29 | 20.03 | 20.13 | 19.14 | 19.66 | -1.60% | 2.82 | 1.99% |
| 2025-09-26 | 20.80 | 20.91 | 19.88 | 19.98 | -3.94% | 4.46 | 3.05% |
| 2025-09-25 | 22.62 | 22.62 | 20.75 | 20.80 | -3.84% | 5.72 | 3.69% |
| 2025-09-24 | 19.47 | 21.63 | 19.47 | 21.63 | +10.02% | 5.81 | 3.84% |
| 2025-09-23 | 20.51 | 20.68 | 19.20 | 19.66 | -4.98% | 3.61 | 2.53% |
| 2025-09-22 | 20.25 | 20.88 | 20.21 | 20.69 | +2.02% | 3.00 | 2.02% |
| 2025-09-19 | 20.20 | 20.86 | 19.83 | 20.28 | +0.35% | 2.62 | 1.79% |
| 2025-09-18 | 20.18 | 20.66 | 19.84 | 20.21 | +1.10% | 4.02 | 2.75% |