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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.25 | 16.69 | 16.17 | 16.51 | +1.23% | 0.77 | 4.11% |
| 2025-10-21 | 15.81 | 16.32 | 15.69 | 16.31 | +2.90% | 0.62 | 3.39% |
| 2025-10-20 | 15.70 | 15.87 | 15.56 | 15.85 | +2.06% | 0.37 | 2.06% |
| 2025-10-17 | 15.72 | 15.92 | 15.53 | 15.53 | -0.83% | 0.40 | 2.20% |
| 2025-10-16 | 15.84 | 15.96 | 15.63 | 15.66 | -0.82% | 0.40 | 2.22% |
| 2025-10-15 | 15.55 | 15.81 | 15.42 | 15.79 | +2.27% | 0.41 | 2.31% |
| 2025-10-14 | 15.50 | 15.64 | 15.44 | 15.44 | -0.39% | 0.41 | 2.29% |
| 2025-10-13 | 15.10 | 15.75 | 14.82 | 15.50 | -0.83% | 0.53 | 3.03% |
| 2025-10-10 | 15.50 | 15.76 | 15.42 | 15.63 | +0.97% | 0.39 | 2.20% |
| 2025-10-09 | 15.69 | 15.76 | 15.36 | 15.48 | -0.96% | 0.32 | 1.84% |
| 2025-09-30 | 15.60 | 15.73 | 15.52 | 15.63 | +0.32% | 0.27 | 1.50% |
| 2025-09-29 | 15.45 | 15.68 | 15.21 | 15.58 | +0.91% | 0.30 | 1.71% |
| 2025-09-26 | 15.44 | 15.60 | 15.23 | 15.44 | -0.32% | 0.29 | 1.65% |
| 2025-09-25 | 15.68 | 15.84 | 15.41 | 15.49 | -1.21% | 0.30 | 1.68% |
| 2025-09-24 | 15.34 | 15.70 | 15.34 | 15.68 | +1.42% | 0.31 | 1.76% |
| 2025-09-23 | 15.71 | 15.71 | 15.01 | 15.46 | -1.40% | 0.56 | 3.21% |
| 2025-09-22 | 15.85 | 16.04 | 15.61 | 15.68 | -0.57% | 0.32 | 1.77% |
| 2025-09-19 | 15.92 | 16.05 | 15.63 | 15.77 | -1.00% | 0.48 | 2.64% |
| 2025-09-18 | 16.47 | 16.65 | 15.79 | 15.93 | -2.69% | 0.78 | 4.21% |
| 2025-09-17 | 16.55 | 16.57 | 16.36 | 16.37 | -1.03% | 0.42 | 2.24% |