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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.14 | 14.66 | 14.14 | 14.58 | +2.68% | 0.36 | 2.20% |
| 2025-06-23 | 13.71 | 14.21 | 13.71 | 14.20 | +2.60% | 0.32 | 1.98% |
| 2025-06-20 | 14.03 | 14.14 | 13.81 | 13.84 | -1.07% | 0.28 | 1.79% |
| 2025-06-19 | 14.46 | 14.55 | 13.92 | 13.99 | -3.05% | 0.55 | 3.37% |
| 2025-06-18 | 14.61 | 14.74 | 14.39 | 14.43 | -1.77% | 0.32 | 1.94% |
| 2025-06-17 | 14.90 | 15.24 | 14.57 | 14.69 | -1.01% | 0.43 | 2.55% |
| 2025-06-16 | 14.80 | 15.00 | 14.69 | 14.84 | +0.68% | 0.40 | 2.34% |
| 2025-06-13 | 15.10 | 15.24 | 14.70 | 14.74 | -2.83% | 0.48 | 2.84% |
| 2025-06-12 | 15.15 | 15.20 | 14.90 | 15.17 | +0.46% | 0.47 | 2.76% |
| 2025-06-11 | 15.31 | 15.49 | 15.07 | 15.10 | -0.79% | 0.41 | 2.38% |
| 2025-06-10 | 15.36 | 15.55 | 14.76 | 15.22 | -0.78% | 0.46 | 2.66% |
| 2025-06-09 | 15.20 | 15.46 | 15.07 | 15.34 | +1.59% | 0.47 | 2.70% |
| 2025-06-06 | 15.14 | 15.31 | 14.91 | 15.10 | -0.13% | 0.38 | 2.19% |
| 2025-06-05 | 15.24 | 15.37 | 14.97 | 15.12 | -0.79% | 0.54 | 3.13% |
| 2025-06-04 | 15.37 | 15.45 | 15.19 | 15.24 | -0.91% | 0.56 | 3.20% |
| 2025-06-03 | 14.71 | 15.44 | 14.71 | 15.38 | +2.53% | 0.78 | 4.48% |
| 2025-05-30 | 14.98 | 15.27 | 14.86 | 15.00 | -0.20% | 0.70 | 4.06% |
| 2025-05-29 | 14.42 | 15.25 | 14.20 | 15.03 | +3.80% | 0.83 | 4.92% |
| 2025-05-28 | 14.69 | 14.85 | 14.37 | 14.48 | +0.84% | 0.67 | 4.03% |
| 2025-05-27 | 14.12 | 14.87 | 14.10 | 14.36 | +1.52% | 0.68 | 4.03% |