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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.17 | 14.27 | 13.84 | 14.14 | -1.23% | 0.40 | 2.46% |
| 2025-05-23 | 14.25 | 14.56 | 14.21 | 14.32 | +0.48% | 0.43 | 2.58% |
| 2025-05-22 | 14.45 | 14.57 | 14.16 | 14.25 | -1.56% | 0.39 | 2.35% |
| 2025-05-21 | 14.52 | 14.58 | 14.37 | 14.48 | -0.20% | 0.29 | 1.70% |
| 2025-05-20 | 14.28 | 14.64 | 14.23 | 14.51 | +1.58% | 0.30 | 1.77% |
| 2025-05-19 | 14.32 | 14.33 | 14.08 | 14.28 | 0.00% | 0.39 | 2.34% |
| 2025-05-16 | 14.07 | 14.47 | 13.96 | 14.28 | +1.53% | 0.41 | 2.45% |
| 2025-05-15 | 13.85 | 14.25 | 13.79 | 14.07 | +1.27% | 0.37 | 2.29% |
| 2025-05-14 | 13.95 | 14.02 | 13.80 | 13.89 | +0.07% | 0.29 | 1.77% |
| 2025-05-13 | 14.06 | 14.14 | 13.87 | 13.88 | -0.84% | 0.27 | 1.64% |
| 2025-05-12 | 14.18 | 14.18 | 13.89 | 14.00 | -0.49% | 0.29 | 1.81% |
| 2025-05-09 | 14.03 | 14.19 | 13.95 | 14.07 | -0.28% | 0.32 | 1.96% |
| 2025-05-08 | 13.81 | 14.12 | 13.78 | 14.11 | +1.62% | 0.33 | 1.99% |
| 2025-05-07 | 13.86 | 14.09 | 13.71 | 13.88 | +0.28% | 0.36 | 2.25% |
| 2025-05-06 | 13.54 | 13.84 | 13.53 | 13.84 | +3.29% | 0.35 | 2.17% |