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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.09 | 17.06 | 15.97 | 16.02 | -0.56% | 1.22 | 6.53% |
| 2025-07-21 | 16.10 | 16.18 | 15.86 | 16.11 | +0.50% | 0.58 | 3.16% |
| 2025-07-18 | 16.26 | 16.32 | 15.77 | 16.03 | -1.29% | 0.97 | 5.33% |
| 2025-07-17 | 15.84 | 16.36 | 15.68 | 16.24 | +3.37% | 1.37 | 7.42% |
| 2025-07-16 | 15.44 | 15.95 | 15.37 | 15.71 | +2.15% | 0.75 | 4.18% |
| 2025-07-15 | 15.57 | 15.57 | 15.13 | 15.38 | -1.73% | 0.50 | 2.87% |
| 2025-07-14 | 15.35 | 15.65 | 15.32 | 15.65 | +1.62% | 0.56 | 3.19% |
| 2025-07-11 | 15.35 | 15.45 | 15.16 | 15.40 | +0.33% | 0.54 | 3.07% |
| 2025-07-10 | 15.28 | 15.38 | 15.15 | 15.35 | +0.59% | 0.48 | 2.76% |
| 2025-07-09 | 15.28 | 15.35 | 15.09 | 15.26 | -0.13% | 0.56 | 3.21% |
| 2025-07-08 | 15.14 | 15.65 | 15.07 | 15.28 | +0.92% | 0.74 | 4.25% |
| 2025-07-07 | 15.02 | 15.25 | 15.02 | 15.14 | +0.07% | 0.29 | 1.69% |
| 2025-07-04 | 15.34 | 15.46 | 15.04 | 15.13 | -0.53% | 0.44 | 2.52% |
| 2025-07-03 | 15.12 | 15.27 | 15.00 | 15.21 | +0.86% | 0.37 | 2.11% |
| 2025-07-02 | 15.23 | 15.36 | 14.99 | 15.08 | -0.79% | 0.50 | 2.91% |
| 2025-07-01 | 14.88 | 15.20 | 14.81 | 15.20 | +2.43% | 0.47 | 2.72% |
| 2025-06-30 | 14.65 | 14.93 | 14.56 | 14.84 | +1.57% | 0.33 | 1.99% |
| 2025-06-27 | 14.55 | 14.65 | 14.45 | 14.61 | +1.25% | 0.29 | 1.75% |
| 2025-06-26 | 14.60 | 14.68 | 14.38 | 14.43 | -0.96% | 0.28 | 1.68% |
| 2025-06-25 | 14.68 | 14.76 | 14.34 | 14.57 | -0.07% | 0.41 | 2.48% |