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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.44 | 15.85 | 15.36 | 15.75 | +2.27% | 0.70 | 3.93% |
| 2026-04-20 | 14.98 | 15.50 | 14.83 | 15.40 | +3.01% | 0.44 | 2.57% |
| 2026-04-17 | 15.39 | 15.40 | 14.86 | 14.95 | -2.86% | 0.37 | 2.19% |
| 2026-04-16 | 15.23 | 15.42 | 14.95 | 15.39 | +1.05% | 0.34 | 1.96% |
| 2026-04-15 | 15.25 | 15.35 | 15.01 | 15.23 | +0.66% | 0.40 | 2.32% |
| 2026-04-14 | 15.29 | 15.37 | 14.89 | 15.13 | -0.40% | 0.34 | 2.01% |
| 2026-04-13 | 15.40 | 15.52 | 15.02 | 15.19 | -1.81% | 0.35 | 2.04% |
| 2026-04-10 | 15.30 | 15.66 | 15.23 | 15.47 | +1.64% | 0.43 | 2.44% |
| 2026-04-09 | 15.59 | 15.88 | 15.16 | 15.22 | -2.81% | 0.50 | 2.84% |
| 2026-04-08 | 15.61 | 15.84 | 15.57 | 15.66 | +1.16% | 0.43 | 2.41% |
| 2026-04-07 | 15.09 | 15.66 | 14.85 | 15.48 | +2.58% | 0.44 | 2.49% |
| 2026-04-03 | 15.60 | 15.64 | 15.04 | 15.09 | -3.21% | 0.41 | 2.39% |
| 2026-04-02 | 15.87 | 15.95 | 15.50 | 15.59 | -1.64% | 0.49 | 2.75% |
| 2026-04-01 | 15.64 | 15.87 | 15.45 | 15.85 | +2.99% | 0.37 | 2.04% |
| 2026-03-31 | 15.53 | 15.81 | 15.38 | 15.39 | -0.90% | 0.38 | 2.12% |
| 2026-03-30 | 15.20 | 15.59 | 15.20 | 15.53 | +0.58% | 0.33 | 1.88% |
| 2026-03-27 | 14.75 | 15.45 | 14.72 | 15.44 | +3.62% | 0.37 | 2.13% |
| 2026-03-26 | 15.26 | 15.36 | 14.72 | 14.90 | -1.84% | 0.31 | 1.81% |
| 2026-03-25 | 14.98 | 15.27 | 14.93 | 15.18 | +1.67% | 0.38 | 2.22% |
| 2026-03-24 | 14.48 | 14.93 | 14.32 | 14.93 | +5.51% | 0.50 | 3.01% |