新光药业(300519)股票行情
新光药业(300519)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 17.21 | 19.80 | 2.24 | 12.76% | 17.10 | 20.36 | 311253 | 59124.66 | 27.28% | 3.00 |
| 2025-07-31 | 16.65 | 17.56 | 0.96 | 5.78% | 16.62 | 18.88 | 229301 | 40698.17 | 20.10% | 0.00 |
| 2025-07-30 | 16.45 | 16.60 | 0.06 | 0.36% | 16.23 | 16.97 | 91661 | 15233.67 | 8.03% | 0.00 |
| 2025-07-29 | 16.11 | 16.54 | 0.50 | 3.12% | 15.95 | 16.66 | 79920 | 13066.00 | 7.00% | 0.00 |
| 2025-07-28 | 16.01 | 16.04 | 0.04 | 0.25% | 15.97 | 16.25 | 33283 | 5354.46 | 2.92% | 0.00 |
| 2025-07-25 | 16.08 | 16.00 | -0.06 | -0.37% | 15.90 | 16.24 | 32960 | 5301.62 | 2.89% | 0.00 |
| 2025-07-24 | 15.94 | 16.06 | 0.12 | 0.75% | 15.88 | 16.33 | 34574 | 5544.42 | 3.03% | 0.00 |
| 2025-07-23 | 15.99 | 15.94 | -0.08 | -0.50% | 15.81 | 16.19 | 47193 | 7558.98 | 4.14% | 0.00 |
| 2025-07-22 | 16.09 | 16.02 | -0.09 | -0.56% | 15.97 | 17.06 | 74558 | 12164.93 | 6.53% | 0.00 |
| 2025-07-21 | 16.10 | 16.11 | 0.08 | 0.50% | 15.86 | 16.18 | 36074 | 5786.69 | 3.16% | 0.00 |
| 2025-07-18 | 16.26 | 16.03 | -0.21 | -1.29% | 15.77 | 16.32 | 60826 | 9723.80 | 5.33% | 0.00 |
| 2025-07-17 | 15.84 | 16.24 | 0.53 | 3.37% | 15.68 | 16.36 | 84693 | 13653.80 | 7.42% | 0.00 |
| 2025-07-16 | 15.44 | 15.71 | 0.33 | 2.15% | 15.37 | 15.95 | 47670 | 7456.56 | 4.18% | 0.00 |
| 2025-07-15 | 15.57 | 15.38 | -0.27 | -1.73% | 15.13 | 15.57 | 32734 | 5021.03 | 2.87% | 0.00 |
| 2025-07-14 | 15.35 | 15.65 | 0.25 | 1.62% | 15.32 | 15.65 | 36357 | 5638.10 | 3.19% | 0.00 |
| 2025-07-11 | 15.35 | 15.40 | 0.05 | 0.33% | 15.16 | 15.45 | 35070 | 5382.49 | 3.07% | 0.00 |
| 2025-07-10 | 15.28 | 15.35 | 0.09 | 0.59% | 15.15 | 15.38 | 31458 | 4810.98 | 2.76% | 0.00 |
| 2025-07-09 | 15.28 | 15.26 | -0.02 | -0.13% | 15.09 | 15.35 | 36609 | 5572.03 | 3.21% | 0.00 |
| 2025-07-08 | 15.14 | 15.28 | 0.14 | 0.92% | 15.07 | 15.65 | 48513 | 7428.22 | 4.25% | 0.00 |
| 2025-07-07 | 15.02 | 15.14 | 0.01 | 0.07% | 15.02 | 15.25 | 19293 | 2916.50 | 1.69% | 0.00 |
| 2025-07-04 | 15.34 | 15.13 | -0.08 | -0.53% | 15.04 | 15.46 | 28702 | 4357.32 | 2.52% | 0.00 |
| 2025-07-03 | 15.12 | 15.21 | 0.13 | 0.86% | 15.00 | 15.27 | 24076 | 3655.68 | 2.11% | 0.00 |
| 2025-07-02 | 15.23 | 15.08 | -0.12 | -0.79% | 14.99 | 15.36 | 33214 | 5028.24 | 2.91% | 0.00 |
| 2025-07-01 | 14.88 | 15.20 | 0.36 | 2.43% | 14.81 | 15.20 | 31058 | 4664.56 | 2.72% | 0.00 |
| 2025-06-30 | 14.65 | 14.84 | 0.23 | 1.57% | 14.56 | 14.93 | 22667 | 3346.00 | 1.99% | 0.00 |
| 2025-06-27 | 14.55 | 14.61 | 0.18 | 1.25% | 14.45 | 14.65 | 19943 | 2906.18 | 1.75% | 0.00 |
| 2025-06-26 | 14.60 | 14.43 | -0.14 | -0.96% | 14.38 | 14.68 | 19155 | 2775.03 | 1.68% | 0.00 |
| 2025-06-25 | 14.68 | 14.57 | -0.01 | -0.07% | 14.34 | 14.76 | 28263 | 4108.79 | 2.48% | 0.00 |
| 2025-06-24 | 14.14 | 14.58 | 0.38 | 2.68% | 14.14 | 14.66 | 25115 | 3632.97 | 2.20% | 0.00 |
| 2025-06-23 | 13.71 | 14.20 | 0.36 | 2.60% | 13.71 | 14.21 | 22542 | 3168.76 | 1.98% | 0.00 |
| 2025-06-20 | 14.03 | 13.84 | -0.15 | -1.07% | 13.81 | 14.14 | 20401 | 2842.37 | 1.79% | 0.00 |
| 2025-06-19 | 14.46 | 13.99 | -0.44 | -3.05% | 13.92 | 14.55 | 38465 | 5458.02 | 3.37% | 0.00 |
| 2025-06-18 | 14.61 | 14.43 | -0.26 | -1.77% | 14.39 | 14.74 | 22118 | 3203.98 | 1.94% | 0.00 |
| 2025-06-17 | 14.90 | 14.69 | -0.15 | -1.01% | 14.57 | 15.24 | 29096 | 4305.12 | 2.55% | 0.00 |
| 2025-06-16 | 14.80 | 14.84 | 0.10 | 0.68% | 14.69 | 15.00 | 26748 | 3966.56 | 2.34% | 0.00 |
| 2025-06-13 | 15.10 | 14.74 | -0.43 | -2.83% | 14.70 | 15.24 | 32393 | 4819.28 | 2.84% | 0.00 |
| 2025-06-12 | 15.15 | 15.17 | 0.07 | 0.46% | 14.90 | 15.20 | 31518 | 4745.34 | 2.76% | 0.00 |
| 2025-06-11 | 15.31 | 15.10 | -0.12 | -0.79% | 15.07 | 15.49 | 27120 | 4130.87 | 2.38% | 0.00 |
| 2025-06-10 | 15.36 | 15.22 | -0.12 | -0.78% | 14.76 | 15.55 | 30311 | 4635.02 | 2.66% | 0.00 |
| 2025-06-09 | 15.20 | 15.34 | 0.24 | 1.59% | 15.07 | 15.46 | 30850 | 4727.47 | 2.70% | 0.00 |
| 2025-06-06 | 15.14 | 15.10 | -0.02 | -0.13% | 14.91 | 15.31 | 24931 | 3753.24 | 2.19% | 0.00 |
| 2025-06-05 | 15.24 | 15.12 | -0.12 | -0.79% | 14.97 | 15.37 | 35758 | 5404.74 | 3.13% | 0.00 |
| 2025-06-04 | 15.37 | 15.24 | -0.14 | -0.91% | 15.19 | 15.45 | 36519 | 5578.62 | 3.20% | 0.00 |
| 2025-06-03 | 14.71 | 15.38 | 0.38 | 2.53% | 14.71 | 15.44 | 51140 | 7800.10 | 4.48% | 0.00 |
| 2025-05-30 | 14.98 | 15.00 | -0.03 | -0.20% | 14.86 | 15.27 | 46363 | 6974.77 | 4.06% | 0.00 |
| 2025-05-29 | 14.42 | 15.03 | 0.55 | 3.80% | 14.20 | 15.25 | 56106 | 8313.70 | 4.92% | 0.00 |
| 2025-05-28 | 14.69 | 14.48 | 0.12 | 0.84% | 14.37 | 14.85 | 45957 | 6697.44 | 4.03% | 0.00 |
| 2025-05-27 | 14.41 | 14.66 | 0.22 | 1.52% | 14.39 | 15.18 | 46016 | 6790.49 | 4.03% | 0.00 |
| 2025-05-26 | 14.47 | 14.44 | -0.18 | -1.23% | 14.13 | 14.57 | 28070 | 4031.41 | 2.46% | 0.00 |
| 2025-05-23 | 14.55 | 14.62 | 0.07 | 0.48% | 14.51 | 14.86 | 29423 | 4333.53 | 2.58% | 0.00 |
| 2025-05-22 | 14.75 | 14.55 | -0.23 | -1.56% | 14.46 | 14.87 | 26864 | 3933.37 | 2.35% | 0.00 |
| 2025-05-21 | 14.82 | 14.78 | -0.03 | -0.20% | 14.67 | 14.88 | 19413 | 2868.78 | 1.70% | 0.00 |
| 2025-05-20 | 14.58 | 14.81 | 0.23 | 1.58% | 14.53 | 14.95 | 20234 | 2987.29 | 1.77% | 0.00 |
| 2025-05-19 | 14.62 | 14.58 | 0.00 | 0.00% | 14.37 | 14.63 | 26654 | 3873.87 | 2.34% | 0.00 |
| 2025-05-16 | 14.36 | 14.58 | 0.22 | 1.53% | 14.25 | 14.77 | 27965 | 4056.06 | 2.45% | 0.00 |
| 2025-05-15 | 14.14 | 14.36 | 0.18 | 1.27% | 14.08 | 14.55 | 26075 | 3734.84 | 2.29% | 0.00 |
| 2025-05-14 | 14.24 | 14.18 | 0.01 | 0.07% | 14.09 | 14.31 | 20140 | 2857.56 | 1.77% | 0.00 |
| 2025-05-13 | 14.35 | 14.17 | -0.12 | -0.84% | 14.16 | 14.44 | 18704 | 2666.22 | 1.64% | 0.00 |
| 2025-05-12 | 14.48 | 14.29 | -0.07 | -0.49% | 14.18 | 14.48 | 20643 | 2946.42 | 1.81% | 0.00 |
| 2025-05-09 | 14.32 | 14.36 | -0.04 | -0.28% | 14.24 | 14.49 | 22365 | 3212.56 | 1.96% | 0.00 |
| 2025-05-08 | 14.10 | 14.40 | 0.23 | 1.62% | 14.07 | 14.42 | 22723 | 3255.55 | 1.99% | 0.00 |
| 2025-05-07 | 14.15 | 14.17 | 0.04 | 0.28% | 14.00 | 14.38 | 25656 | 3647.83 | 2.25% | 0.00 |
| 2025-05-06 | 13.82 | 14.13 | 0.45 | 3.29% | 13.81 | 14.13 | 24741 | 3460.01 | 2.17% | 0.00 |
| 2025-04-30 | 13.57 | 13.68 | 0.12 | 0.88% | 13.56 | 13.79 | 22702 | 3108.48 | 1.99% | 0.00 |
| 2025-04-29 | 13.42 | 13.56 | 0.14 | 1.04% | 13.35 | 13.66 | 20716 | 2809.77 | 1.82% | 0.00 |
| 2025-04-28 | 13.55 | 13.42 | -0.03 | -0.22% | 13.00 | 13.67 | 28259 | 3783.71 | 2.48% | 0.00 |
| 2025-04-25 | 13.66 | 13.45 | -0.15 | -1.10% | 13.34 | 13.67 | 20457 | 2756.68 | 1.79% | 0.00 |
| 2025-04-24 | 13.51 | 13.60 | 0.00 | 0.00% | 13.44 | 13.82 | 25579 | 3485.35 | 2.24% | 0.00 |
| 2025-04-23 | 13.63 | 13.60 | -0.08 | -0.58% | 13.54 | 13.81 | 20696 | 2824.85 | 1.81% | 0.00 |
| 2025-04-22 | 13.55 | 13.68 | 0.26 | 1.94% | 13.40 | 13.73 | 30968 | 4207.85 | 2.71% | 0.00 |
| 2025-04-21 | 13.04 | 13.42 | 0.40 | 3.07% | 12.92 | 13.58 | 31947 | 4267.67 | 2.80% | 0.00 |
| 2025-04-18 | 12.94 | 13.02 | 0.02 | 0.15% | 12.84 | 13.33 | 24149 | 3150.11 | 2.12% | 0.00 |
| 2025-04-17 | 12.84 | 13.00 | 0.16 | 1.25% | 12.72 | 13.18 | 20668 | 2698.43 | 1.81% | 0.00 |
| 2025-04-16 | 13.13 | 12.84 | -0.33 | -2.51% | 12.59 | 13.19 | 28330 | 3642.04 | 2.48% | 0.00 |
| 2025-04-15 | 13.27 | 13.17 | 0.06 | 0.46% | 12.94 | 13.28 | 22926 | 3006.22 | 2.01% | 0.00 |
| 2025-04-14 | 12.90 | 13.11 | 0.35 | 2.74% | 12.82 | 13.27 | 33925 | 4432.79 | 2.97% | 0.00 |
| 2025-04-11 | 12.90 | 12.76 | -0.02 | -0.16% | 12.66 | 13.00 | 30279 | 3877.33 | 2.65% | 0.00 |
| 2025-04-10 | 12.69 | 12.78 | 0.29 | 2.32% | 12.68 | 13.08 | 40652 | 5225.97 | 3.56% | 0.00 |
| 2025-04-09 | 12.10 | 12.49 | 0.14 | 1.13% | 11.13 | 12.69 | 53335 | 6338.32 | 4.67% | 0.00 |
| 2025-04-08 | 12.10 | 12.35 | 0.43 | 3.61% | 11.93 | 12.68 | 48320 | 5924.71 | 4.23% | 0.00 |
深证大盘股票行情在线 K线走势图
