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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.00 | 15.26 | 14.87 | 15.18 | +1.27% | 0.37 | 2.15% |
| 2025-12-16 | 15.35 | 15.43 | 14.97 | 14.99 | -2.98% | 0.44 | 2.55% |
| 2025-12-15 | 15.27 | 15.50 | 15.10 | 15.45 | +0.65% | 0.36 | 2.08% |
| 2025-12-12 | 15.61 | 15.67 | 15.35 | 15.35 | -2.17% | 0.55 | 3.13% |
| 2025-12-11 | 16.10 | 16.18 | 15.55 | 15.69 | -2.73% | 0.87 | 4.83% |
| 2025-12-10 | 16.75 | 16.92 | 16.00 | 16.13 | -4.67% | 1.22 | 6.53% |
| 2025-12-09 | 17.49 | 17.50 | 16.73 | 16.92 | -2.42% | 1.58 | 8.19% |
| 2025-12-08 | 16.79 | 18.25 | 16.61 | 17.34 | +3.96% | 2.29 | 11.55% |
| 2025-12-05 | 17.10 | 17.12 | 16.52 | 16.68 | -3.70% | 1.52 | 8.01% |
| 2025-12-04 | 17.40 | 17.53 | 16.84 | 17.32 | -1.37% | 2.04 | 10.46% |
| 2025-12-03 | 16.28 | 17.75 | 16.17 | 17.56 | +8.00% | 2.60 | 13.35% |
| 2025-12-02 | 16.51 | 16.51 | 16.09 | 16.26 | -1.03% | 0.44 | 2.35% |
| 2025-12-01 | 16.34 | 16.57 | 16.28 | 16.43 | +0.98% | 0.57 | 3.03% |
| 2025-11-28 | 16.50 | 16.57 | 16.03 | 16.27 | -2.34% | 0.83 | 4.50% |
| 2025-11-27 | 16.12 | 16.68 | 15.89 | 16.66 | +3.48% | 0.78 | 4.18% |
| 2025-11-26 | 16.17 | 16.66 | 16.08 | 16.10 | +0.31% | 0.59 | 3.17% |
| 2025-11-25 | 15.94 | 16.18 | 15.65 | 16.05 | +1.84% | 0.42 | 2.30% |
| 2025-11-24 | 15.37 | 15.88 | 15.37 | 15.76 | +3.48% | 0.54 | 3.00% |
| 2025-11-21 | 16.18 | 16.35 | 15.22 | 15.23 | -6.05% | 0.61 | 3.45% |
| 2025-11-20 | 16.43 | 16.46 | 16.06 | 16.21 | -0.49% | 0.40 | 2.18% |