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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.11 | 15.11 | 14.04 | 14.15 | -7.70% | 0.57 | 3.44% |
| 2026-03-20 | 15.88 | 16.02 | 15.28 | 15.33 | -3.28% | 0.38 | 2.16% |
| 2026-03-19 | 16.23 | 16.34 | 15.78 | 15.85 | -3.06% | 0.35 | 1.90% |
| 2026-03-18 | 16.00 | 16.38 | 15.89 | 16.35 | +2.19% | 0.38 | 2.07% |
| 2026-03-17 | 16.37 | 16.42 | 16.00 | 16.00 | -2.26% | 0.35 | 1.88% |
| 2026-03-16 | 16.13 | 16.41 | 16.09 | 16.37 | +0.99% | 0.31 | 1.65% |
| 2026-03-13 | 16.03 | 16.49 | 16.00 | 16.21 | +0.68% | 0.38 | 2.06% |
| 2026-03-12 | 16.39 | 16.39 | 16.04 | 16.10 | -1.35% | 0.30 | 1.65% |
| 2026-03-11 | 16.40 | 16.45 | 16.26 | 16.32 | -0.49% | 0.38 | 2.03% |
| 2026-03-10 | 16.00 | 16.41 | 15.97 | 16.40 | +3.02% | 0.38 | 2.04% |
| 2026-03-09 | 15.85 | 16.03 | 15.80 | 15.92 | -0.69% | 0.34 | 1.88% |
| 2026-03-06 | 15.52 | 16.03 | 15.52 | 16.03 | +2.82% | 0.36 | 2.01% |
| 2026-03-05 | 15.57 | 15.71 | 15.49 | 15.59 | +1.43% | 0.31 | 1.72% |
| 2026-03-04 | 15.48 | 15.63 | 15.18 | 15.37 | -0.84% | 0.42 | 2.41% |
| 2026-03-03 | 15.82 | 16.09 | 15.48 | 15.50 | -2.02% | 0.58 | 3.23% |
| 2026-03-02 | 16.34 | 16.36 | 15.76 | 15.82 | -4.12% | 0.82 | 4.53% |
| 2026-02-27 | 16.47 | 16.52 | 16.27 | 16.50 | +0.24% | 0.49 | 2.64% |
| 2026-02-26 | 16.58 | 16.61 | 16.38 | 16.46 | -0.36% | 0.48 | 2.53% |
| 2026-02-25 | 16.71 | 16.82 | 16.44 | 16.52 | -1.14% | 0.55 | 2.92% |
| 2026-02-24 | 16.52 | 16.76 | 16.43 | 16.71 | +1.70% | 0.52 | 2.74% |