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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.67 | 16.68 | 16.22 | 16.29 | -1.87% | 0.46 | 2.49% |
| 2025-11-18 | 16.78 | 16.93 | 16.56 | 16.60 | -1.01% | 0.50 | 2.61% |
| 2025-11-17 | 16.95 | 17.07 | 16.63 | 16.77 | -1.29% | 0.59 | 3.08% |
| 2025-11-14 | 16.73 | 17.24 | 16.58 | 16.99 | +1.55% | 1.04 | 5.35% |
| 2025-11-13 | 16.82 | 16.84 | 16.40 | 16.73 | -0.48% | 0.71 | 3.71% |
| 2025-11-12 | 16.68 | 17.00 | 16.57 | 16.81 | +0.96% | 0.97 | 5.06% |
| 2025-11-11 | 16.32 | 16.72 | 16.25 | 16.65 | +1.96% | 0.64 | 3.39% |
| 2025-11-10 | 16.17 | 16.44 | 16.11 | 16.33 | +0.93% | 0.39 | 2.08% |
| 2025-11-07 | 16.14 | 16.25 | 15.97 | 16.18 | -0.19% | 0.45 | 2.45% |
| 2025-11-06 | 16.35 | 16.35 | 16.14 | 16.21 | -0.67% | 0.29 | 1.59% |
| 2025-11-05 | 16.07 | 16.42 | 16.07 | 16.32 | +1.24% | 0.38 | 2.02% |
| 2025-11-04 | 16.31 | 16.31 | 16.06 | 16.12 | -0.98% | 0.40 | 2.18% |
| 2025-11-03 | 16.11 | 16.32 | 16.07 | 16.28 | +1.12% | 0.46 | 2.51% |
| 2025-10-31 | 15.75 | 16.17 | 15.75 | 16.10 | +2.22% | 0.49 | 2.70% |
| 2025-10-30 | 16.04 | 16.08 | 15.75 | 15.75 | -1.87% | 0.34 | 1.88% |
| 2025-10-29 | 16.28 | 16.28 | 15.88 | 16.05 | -0.99% | 0.38 | 2.06% |
| 2025-10-28 | 16.23 | 16.44 | 16.20 | 16.21 | -0.55% | 0.30 | 1.62% |
| 2025-10-27 | 16.41 | 16.45 | 16.10 | 16.30 | -0.43% | 0.42 | 2.25% |
| 2025-10-24 | 16.33 | 16.51 | 16.23 | 16.37 | +0.43% | 0.44 | 2.38% |
| 2025-10-23 | 16.43 | 16.58 | 16.17 | 16.30 | -1.27% | 0.54 | 2.91% |