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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.49 | 20.21 | 19.35 | 19.99 | +2.67% | 2.84 | 1.97% |
| 2025-09-16 | 19.57 | 20.11 | 19.25 | 19.47 | -0.56% | 2.23 | 1.57% |
| 2025-09-15 | 19.80 | 20.03 | 19.33 | 19.58 | -0.41% | 2.75 | 1.93% |
| 2025-09-12 | 19.25 | 19.97 | 19.10 | 19.66 | +1.81% | 4.16 | 2.95% |
| 2025-09-11 | 18.80 | 19.41 | 17.66 | 19.31 | -1.58% | 7.34 | 5.44% |
| 2025-09-10 | 19.88 | 20.56 | 19.41 | 19.62 | -1.26% | 3.60 | 2.50% |
| 2025-09-09 | 20.33 | 20.63 | 19.60 | 19.87 | -2.45% | 3.56 | 2.45% |
| 2025-09-08 | 20.85 | 21.48 | 20.00 | 20.37 | -1.40% | 3.31 | 2.23% |
| 2025-09-05 | 20.32 | 20.74 | 19.60 | 20.66 | +1.67% | 5.09 | 3.48% |
| 2025-09-04 | 20.86 | 21.85 | 19.96 | 20.32 | -0.64% | 7.31 | 4.85% |
| 2025-09-03 | 19.20 | 20.78 | 19.20 | 20.45 | +6.46% | 8.61 | 5.90% |
| 2025-09-02 | 19.90 | 20.16 | 19.00 | 19.21 | -3.42% | 4.88 | 3.45% |
| 2025-09-01 | 18.73 | 20.08 | 18.54 | 19.89 | +5.46% | 6.80 | 4.79% |
| 2025-08-29 | 18.41 | 18.93 | 18.26 | 18.86 | +2.44% | 4.44 | 3.30% |
| 2025-08-28 | 19.15 | 19.35 | 17.79 | 18.41 | -3.56% | 5.99 | 4.48% |
| 2025-08-27 | 20.81 | 20.86 | 19.06 | 19.09 | -6.51% | 5.92 | 4.14% |
| 2025-08-26 | 19.78 | 20.74 | 19.76 | 20.42 | +2.61% | 5.34 | 3.61% |
| 2025-08-25 | 19.26 | 20.20 | 19.05 | 19.90 | +3.97% | 6.89 | 4.82% |
| 2025-08-22 | 19.60 | 19.66 | 19.06 | 19.14 | -1.95% | 3.39 | 2.43% |
| 2025-08-21 | 18.99 | 19.63 | 18.80 | 19.52 | +2.90% | 6.16 | 4.43% |