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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.45 | 16.60 | 16.33 | 16.54 | +0.61% | 0.55 | 2.95% |
| 2025-09-15 | 16.62 | 16.63 | 16.40 | 16.44 | -1.38% | 0.48 | 2.56% |
| 2025-09-12 | 16.76 | 16.86 | 16.55 | 16.67 | +0.24% | 0.48 | 2.54% |
| 2025-09-11 | 16.59 | 16.65 | 16.27 | 16.63 | -0.12% | 0.62 | 3.30% |
| 2025-09-10 | 16.87 | 16.95 | 16.54 | 16.65 | -1.30% | 0.63 | 3.30% |
| 2025-09-09 | 16.89 | 17.38 | 16.71 | 16.87 | +1.14% | 1.47 | 7.58% |
| 2025-09-08 | 16.28 | 16.69 | 16.27 | 16.68 | +2.33% | 0.61 | 3.24% |
| 2025-09-05 | 16.17 | 16.32 | 15.91 | 16.30 | +0.80% | 0.58 | 3.14% |
| 2025-09-04 | 15.96 | 16.52 | 15.83 | 16.17 | +1.13% | 0.69 | 3.76% |
| 2025-09-03 | 16.32 | 16.49 | 15.95 | 15.99 | -2.26% | 0.51 | 2.76% |
| 2025-09-02 | 16.53 | 16.58 | 16.11 | 16.36 | -1.62% | 0.75 | 4.03% |
| 2025-09-01 | 16.20 | 16.71 | 16.11 | 16.63 | +2.72% | 0.94 | 5.00% |
| 2025-08-29 | 16.03 | 16.29 | 15.90 | 16.19 | +0.94% | 0.70 | 3.78% |
| 2025-08-28 | 16.30 | 16.53 | 15.55 | 16.04 | -1.96% | 1.08 | 5.93% |
| 2025-08-27 | 17.24 | 17.24 | 16.36 | 16.36 | -4.66% | 1.23 | 6.42% |
| 2025-08-26 | 17.20 | 17.25 | 17.06 | 17.16 | +0.35% | 0.81 | 4.16% |
| 2025-08-25 | 17.09 | 17.23 | 16.96 | 17.10 | +0.41% | 0.84 | 4.29% |
| 2025-08-22 | 17.30 | 17.32 | 16.86 | 17.03 | -0.76% | 1.08 | 5.58% |
| 2025-08-21 | 17.36 | 17.48 | 17.10 | 17.16 | -1.15% | 1.04 | 5.28% |
| 2025-08-20 | 17.41 | 17.60 | 17.07 | 17.36 | -1.48% | 1.45 | 7.35% |