新光药业 sz.300519
15.37
+2.40%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.06 | 15.55 | 14.88 | 15.37 | +2.40% | 0.47 | 2.69% |
| 2026-05-21 | 15.68 | 15.85 | 14.96 | 15.01 | -3.47% | 0.38 | 2.15% |
| 2026-05-20 | 15.79 | 15.81 | 15.41 | 15.55 | -1.33% | 0.29 | 1.63% |
| 2026-05-19 | 15.93 | 16.10 | 15.63 | 15.76 | -1.07% | 0.35 | 1.95% |
| 2026-05-18 | 15.80 | 15.95 | 15.67 | 15.93 | +0.82% | 0.32 | 1.77% |
| 2026-05-15 | 16.00 | 16.06 | 15.66 | 15.80 | -1.25% | 0.42 | 2.33% |
| 2026-05-14 | 16.11 | 16.16 | 15.85 | 16.00 | -0.68% | 0.34 | 1.88% |
| 2026-05-13 | 16.22 | 16.31 | 15.97 | 16.11 | -0.68% | 0.47 | 2.54% |
| 2026-05-12 | 16.76 | 16.78 | 16.18 | 16.22 | -3.22% | 0.58 | 3.11% |
| 2026-05-11 | 16.62 | 16.79 | 16.41 | 16.76 | +0.84% | 0.54 | 2.84% |
| 2026-05-08 | 16.37 | 16.70 | 16.23 | 16.62 | +1.65% | 0.48 | 2.53% |
| 2026-05-07 | 16.33 | 16.49 | 16.20 | 16.35 | +0.12% | 0.60 | 3.20% |
| 2026-05-06 | 16.33 | 16.60 | 16.15 | 16.33 | +0.12% | 0.72 | 3.84% |
| 2026-04-30 | 16.16 | 16.44 | 16.16 | 16.31 | +0.74% | 0.37 | 1.97% |
| 2026-04-29 | 16.00 | 16.32 | 16.00 | 16.19 | +0.75% | 0.44 | 2.39% |
| 2026-04-28 | 16.05 | 16.35 | 15.93 | 16.07 | -0.80% | 0.51 | 2.79% |
| 2026-04-27 | 15.81 | 16.20 | 15.69 | 16.20 | +1.12% | 0.65 | 3.60% |
| 2026-04-24 | 15.51 | 16.05 | 15.51 | 16.02 | +2.82% | 0.63 | 3.49% |
| 2026-04-23 | 15.89 | 15.89 | 15.43 | 15.58 | -1.52% | 0.40 | 2.26% |
| 2026-04-22 | 15.69 | 15.90 | 15.47 | 15.82 | +0.44% | 0.54 | 3.02% |