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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.80 | 15.87 | 15.57 | 15.73 | -0.32% | 0.32 | 1.76% |
| 2026-01-15 | 15.85 | 15.90 | 15.69 | 15.78 | -0.57% | 0.37 | 2.07% |
| 2026-01-14 | 15.88 | 16.10 | 15.60 | 15.87 | -0.06% | 0.58 | 3.22% |
| 2026-01-13 | 15.68 | 16.09 | 15.60 | 15.88 | +1.28% | 0.72 | 3.98% |
| 2026-01-12 | 15.65 | 15.71 | 15.46 | 15.68 | +0.19% | 0.54 | 3.03% |
| 2026-01-09 | 15.49 | 15.65 | 15.31 | 15.65 | +1.23% | 0.57 | 3.24% |
| 2026-01-08 | 15.25 | 15.46 | 15.21 | 15.46 | +1.38% | 0.38 | 2.14% |
| 2026-01-07 | 15.34 | 15.39 | 15.25 | 15.25 | -0.59% | 0.33 | 1.86% |
| 2026-01-06 | 15.33 | 15.45 | 15.21 | 15.34 | +0.07% | 0.38 | 2.19% |
| 2026-01-05 | 14.91 | 15.41 | 14.91 | 15.33 | +2.89% | 0.54 | 3.12% |
| 2025-12-31 | 15.07 | 15.09 | 14.85 | 14.90 | -0.27% | 0.24 | 1.40% |
| 2025-12-30 | 15.03 | 15.12 | 14.88 | 14.94 | -0.66% | 0.28 | 1.62% |
| 2025-12-29 | 15.22 | 15.22 | 14.97 | 15.04 | -1.12% | 0.35 | 2.03% |
| 2025-12-26 | 15.41 | 15.45 | 15.18 | 15.21 | -1.30% | 0.40 | 2.32% |
| 2025-12-25 | 15.37 | 15.44 | 15.28 | 15.41 | +0.39% | 0.25 | 1.40% |
| 2025-12-24 | 15.27 | 15.42 | 15.19 | 15.35 | -0.07% | 0.25 | 1.44% |
| 2025-12-23 | 15.47 | 15.48 | 15.24 | 15.36 | -0.58% | 0.33 | 1.90% |
| 2025-12-22 | 15.65 | 15.72 | 15.40 | 15.45 | -1.28% | 0.43 | 2.41% |
| 2025-12-19 | 15.40 | 15.70 | 15.35 | 15.65 | +1.82% | 0.34 | 1.90% |
| 2025-12-18 | 15.05 | 15.50 | 15.05 | 15.37 | +1.25% | 0.32 | 1.82% |