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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.81 | 18.41 | 17.58 | 17.62 | -1.18% | 1.67 | 8.14% |
| 2025-08-18 | 17.77 | 18.10 | 17.70 | 17.83 | -0.11% | 1.51 | 7.40% |
| 2025-08-15 | 17.70 | 18.07 | 17.47 | 17.85 | -1.71% | 1.88 | 9.30% |
| 2025-08-14 | 17.71 | 18.65 | 17.66 | 18.16 | +4.85% | 3.35 | 16.11% |
| 2025-08-13 | 17.43 | 17.50 | 17.10 | 17.32 | 0.00% | 1.06 | 5.37% |
| 2025-08-12 | 17.72 | 17.78 | 17.22 | 17.32 | -1.81% | 1.21 | 6.11% |
| 2025-08-11 | 17.26 | 17.75 | 17.22 | 17.64 | +2.02% | 1.33 | 6.63% |
| 2025-08-08 | 17.32 | 17.60 | 17.12 | 17.29 | -1.03% | 1.41 | 7.11% |
| 2025-08-07 | 17.71 | 17.97 | 17.32 | 17.47 | -2.29% | 1.86 | 9.28% |
| 2025-08-06 | 18.06 | 18.42 | 17.60 | 17.88 | -2.98% | 2.62 | 12.84% |
| 2025-08-05 | 19.09 | 19.37 | 18.35 | 18.43 | -8.08% | 3.52 | 16.37% |
| 2025-08-04 | 18.86 | 20.28 | 18.15 | 20.05 | +1.26% | 4.91 | 22.83% |
| 2025-08-01 | 17.21 | 20.36 | 17.10 | 19.80 | +12.76% | 5.91 | 27.28% |
| 2025-07-31 | 16.65 | 18.88 | 16.62 | 17.56 | +5.78% | 4.07 | 20.10% |
| 2025-07-30 | 16.45 | 16.97 | 16.23 | 16.60 | +0.36% | 1.52 | 8.03% |
| 2025-07-29 | 16.11 | 16.66 | 15.95 | 16.54 | +3.12% | 1.31 | 7.00% |
| 2025-07-28 | 16.01 | 16.25 | 15.97 | 16.04 | +0.25% | 0.54 | 2.92% |
| 2025-07-25 | 16.08 | 16.24 | 15.90 | 16.00 | -0.37% | 0.53 | 2.89% |
| 2025-07-24 | 15.94 | 16.33 | 15.88 | 16.06 | +0.75% | 0.55 | 3.03% |
| 2025-07-23 | 15.99 | 16.19 | 15.81 | 15.94 | -0.50% | 0.76 | 4.14% |