新华医疗(600587)股票行情
新华医疗(600587)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 |
|---|
| 2025-12-12 | 14.53 | 14.69 | 0.17 | 1.17% | 14.36 | 14.69 | 130849 | 18955.67 | 2.17% |
| 2025-12-11 | 14.86 | 14.52 | -0.34 | -2.29% | 14.46 | 14.87 | 110068 | 16085.33 | 1.82% |
| 2025-12-10 | 14.88 | 14.86 | -0.01 | -0.07% | 14.72 | 14.89 | 60016 | 8883.83 | 0.99% |
| 2025-12-09 | 15.05 | 14.87 | -0.18 | -1.20% | 14.86 | 15.06 | 71327 | 10650.19 | 1.18% |
| 2025-12-08 | 15.11 | 15.05 | -0.10 | -0.66% | 15.02 | 15.17 | 64847 | 9773.75 | 1.07% |
| 2025-12-05 | 15.15 | 15.15 | 0.11 | 0.73% | 15.00 | 15.17 | 48894 | 7369.29 | 0.81% |
| 2025-12-04 | 14.99 | 15.04 | 0.05 | 0.33% | 14.92 | 15.09 | 35030 | 5260.55 | 0.58% |
| 2025-12-03 | 15.13 | 14.99 | -0.10 | -0.66% | 14.96 | 15.13 | 47266 | 7092.95 | 0.78% |
| 2025-12-02 | 15.26 | 15.09 | -0.17 | -1.11% | 15.06 | 15.27 | 41239 | 6238.00 | 0.68% |
| 2025-12-01 | 15.04 | 15.26 | 0.24 | 1.60% | 15.01 | 15.26 | 60192 | 9137.93 | 1.00% |
| 2025-11-28 | 15.03 | 15.02 | 0.02 | 0.13% | 14.95 | 15.03 | 26380 | 3954.05 | 0.44% |
| 2025-11-27 | 14.98 | 15.00 | 0.00 | 0.00% | 14.90 | 15.03 | 35436 | 5307.25 | 0.59% |
| 2025-11-26 | 15.03 | 15.00 | 0.01 | 0.07% | 14.99 | 15.08 | 40780 | 6130.17 | 0.67% |
| 2025-11-25 | 14.99 | 14.99 | 0.12 | 0.81% | 14.92 | 15.08 | 62163 | 9323.80 | 1.03% |
| 2025-11-24 | 14.83 | 14.87 | 0.06 | 0.41% | 14.78 | 14.93 | 44669 | 6630.36 | 0.74% |
| 2025-11-21 | 15.11 | 14.81 | -0.40 | -2.63% | 14.80 | 15.21 | 114891 | 17181.69 | 1.90% |
| 2025-11-20 | 15.32 | 15.21 | -0.09 | -0.59% | 15.20 | 15.36 | 44216 | 6740.18 | 0.73% |
| 2025-11-19 | 15.32 | 15.30 | -0.09 | -0.58% | 15.24 | 15.38 | 48057 | 7349.21 | 0.80% |
| 2025-11-18 | 15.34 | 15.39 | 0.06 | 0.39% | 15.22 | 15.40 | 59660 | 9128.44 | 0.99% |
| 2025-11-17 | 15.51 | 15.33 | -0.15 | -0.97% | 15.32 | 15.53 | 73889 | 11362.53 | 1.22% |
| 2025-11-14 | 15.52 | 15.48 | -0.07 | -0.45% | 15.48 | 15.62 | 69922 | 10887.84 | 1.16% |
| 2025-11-13 | 15.59 | 15.55 | -0.08 | -0.51% | 15.46 | 15.60 | 76881 | 11917.39 | 1.27% |
| 2025-11-12 | 15.58 | 15.63 | 0.06 | 0.39% | 15.56 | 15.69 | 78252 | 12227.04 | 1.29% |
| 2025-11-11 | 15.53 | 15.57 | 0.00 | 0.00% | 15.47 | 15.57 | 59955 | 9303.94 | 0.99% |
| 2025-11-10 | 15.40 | 15.57 | 0.17 | 1.10% | 15.36 | 15.60 | 96988 | 15019.09 | 1.60% |
| 2025-11-07 | 15.35 | 15.40 | 0.05 | 0.33% | 15.28 | 15.46 | 92520 | 14240.35 | 1.53% |
| 2025-11-06 | 15.34 | 15.35 | 0.02 | 0.13% | 15.31 | 15.38 | 79113 | 12142.84 | 1.31% |
| 2025-11-05 | 15.25 | 15.33 | 0.04 | 0.26% | 15.20 | 15.36 | 74572 | 11406.54 | 1.23% |
| 2025-11-04 | 15.46 | 15.29 | -0.14 | -0.91% | 15.26 | 15.50 | 116718 | 17927.41 | 1.93% |
| 2025-11-03 | 15.58 | 15.43 | -0.12 | -0.77% | 15.39 | 15.66 | 138886 | 21456.75 | 2.30% |
| 2025-10-31 | 15.76 | 15.55 | -0.46 | -2.87% | 15.51 | 15.79 | 273234 | 42652.68 | 4.52% |
| 2025-10-30 | 16.20 | 16.01 | -0.19 | -1.17% | 16.01 | 16.26 | 107574 | 17339.97 | 1.78% |
| 2025-10-29 | 16.23 | 16.20 | -0.01 | -0.06% | 16.10 | 16.38 | 105445 | 17076.39 | 1.74% |
| 2025-10-28 | 16.16 | 16.21 | 0.06 | 0.37% | 16.05 | 16.42 | 108326 | 17615.77 | 1.79% |
| 2025-10-27 | 16.22 | 16.15 | -0.02 | -0.12% | 16.14 | 16.25 | 90977 | 14715.64 | 1.51% |
| 2025-10-24 | 16.32 | 16.17 | -0.01 | -0.06% | 16.13 | 16.33 | 78991 | 12807.69 | 1.31% |
| 2025-10-23 | 16.40 | 16.43 | 0.03 | 0.18% | 16.24 | 16.50 | 86781 | 14183.27 | 1.44% |
| 2025-10-22 | 16.46 | 16.40 | -0.06 | -0.36% | 16.39 | 16.55 | 87527 | 14401.41 | 1.45% |
| 2025-10-21 | 16.46 | 16.46 | 0.02 | 0.12% | 16.41 | 16.78 | 133230 | 22030.97 | 2.20% |
| 2025-10-20 | 16.38 | 16.44 | 0.24 | 1.48% | 16.35 | 16.65 | 79706 | 13108.41 | 1.32% |
| 2025-10-17 | 16.77 | 16.20 | -0.62 | -3.69% | 16.20 | 16.83 | 130549 | 21553.40 | 2.16% |
| 2025-10-16 | 16.79 | 16.82 | -0.02 | -0.12% | 16.75 | 16.94 | 87624 | 14749.94 | 1.45% |
| 2025-10-15 | 16.75 | 16.84 | 0.19 | 1.14% | 16.65 | 16.88 | 104755 | 17590.51 | 1.73% |
| 2025-10-14 | 16.93 | 16.65 | -0.33 | -1.94% | 16.55 | 17.16 | 164948 | 27736.36 | 2.73% |
| 2025-10-13 | 16.21 | 16.98 | 0.61 | 3.73% | 16.03 | 16.98 | 203190 | 33579.00 | 3.36% |
| 2025-10-10 | 16.27 | 16.37 | 0.02 | 0.12% | 16.20 | 16.39 | 80201 | 13084.04 | 1.33% |
| 2025-10-09 | 16.04 | 16.35 | 0.32 | 2.00% | 15.86 | 16.39 | 120854 | 19497.33 | 2.00% |
| 2025-09-30 | 16.05 | 16.03 | 0.05 | 0.31% | 15.94 | 16.08 | 67849 | 10864.08 | 1.12% |
| 2025-09-29 | 15.87 | 15.98 | 0.11 | 0.69% | 15.67 | 16.04 | 78815 | 12489.10 | 1.30% |
| 2025-09-26 | 15.99 | 15.87 | -0.19 | -1.18% | 15.87 | 16.08 | 77819 | 12407.88 | 1.29% |
| 2025-09-25 | 16.14 | 16.06 | -0.16 | -0.99% | 16.01 | 16.20 | 83588 | 13451.86 | 1.38% |
| 2025-09-24 | 16.01 | 16.22 | 0.15 | 0.93% | 15.97 | 16.23 | 82562 | 13300.02 | 1.37% |
| 2025-09-23 | 16.26 | 16.07 | -0.23 | -1.41% | 15.81 | 16.27 | 162674 | 26050.95 | 2.69% |
| 2025-09-22 | 16.78 | 16.30 | -0.36 | -2.16% | 16.25 | 16.81 | 161060 | 26396.75 | 2.66% |
| 2025-09-19 | 16.62 | 16.66 | 0.06 | 0.36% | 16.55 | 17.05 | 167716 | 28148.31 | 2.78% |
| 2025-09-18 | 17.10 | 16.60 | -0.56 | -3.26% | 16.55 | 17.21 | 243796 | 41104.23 | 4.03% |
| 2025-09-17 | 16.38 | 17.16 | 0.83 | 5.08% | 16.34 | 17.44 | 451497 | 76656.94 | 7.47% |
| 2025-09-16 | 16.19 | 16.33 | 0.20 | 1.24% | 16.02 | 16.57 | 208272 | 33873.04 | 3.45% |
| 2025-09-15 | 16.19 | 16.13 | -0.05 | -0.31% | 16.10 | 16.25 | 101295 | 16382.45 | 1.68% |
| 2025-09-12 | 16.58 | 16.18 | -0.34 | -2.06% | 16.17 | 16.58 | 213223 | 34787.44 | 3.53% |
| 2025-09-11 | 16.28 | 16.52 | 0.21 | 1.29% | 16.15 | 16.52 | 99031 | 16190.70 | 1.64% |
| 2025-09-10 | 16.34 | 16.31 | -0.07 | -0.43% | 16.28 | 16.44 | 77444 | 12655.51 | 1.28% |
| 2025-09-09 | 16.80 | 16.38 | -0.43 | -2.56% | 16.37 | 16.80 | 144238 | 23837.85 | 2.39% |
| 2025-09-08 | 16.40 | 16.81 | 0.43 | 2.63% | 16.32 | 16.90 | 217210 | 36289.69 | 3.59% |
| 2025-09-05 | 16.18 | 16.38 | 0.21 | 1.30% | 16.12 | 16.39 | 105929 | 17243.19 | 1.75% |
| 2025-09-04 | 16.23 | 16.17 | -0.05 | -0.31% | 16.04 | 16.29 | 117696 | 19049.29 | 1.95% |
| 2025-09-03 | 16.43 | 16.22 | -0.19 | -1.16% | 16.17 | 16.47 | 109754 | 17866.24 | 1.82% |
| 2025-09-02 | 16.40 | 16.41 | 0.08 | 0.49% | 16.20 | 16.65 | 176534 | 28902.22 | 2.92% |
| 2025-09-01 | 16.40 | 16.33 | 0.05 | 0.31% | 16.16 | 16.41 | 234587 | 38150.10 | 3.88% |
| 2025-08-29 | 16.37 | 16.28 | -0.09 | -0.55% | 16.27 | 16.73 | 229163 | 37717.62 | 3.79% |
| 2025-08-28 | 16.52 | 16.37 | -0.13 | -0.79% | 15.98 | 16.65 | 171257 | 27879.88 | 2.83% |
| 2025-08-27 | 17.10 | 16.50 | -0.60 | -3.51% | 16.50 | 17.13 | 207377 | 34914.63 | 3.43% |
| 2025-08-26 | 17.26 | 17.10 | -0.03 | -0.18% | 17.08 | 17.27 | 106630 | 18298.71 | 1.76% |
| 2025-08-25 | 17.15 | 17.13 | -0.02 | -0.12% | 17.03 | 17.25 | 177368 | 30376.32 | 2.93% |
| 2025-08-22 | 17.21 | 17.15 | -0.10 | -0.58% | 17.04 | 17.28 | 130938 | 22433.42 | 2.17% |
| 2025-08-21 | 17.33 | 17.25 | -0.08 | -0.46% | 17.19 | 17.39 | 120930 | 20880.01 | 2.00% |
| 2025-08-20 | 17.12 | 17.33 | 0.12 | 0.70% | 17.06 | 17.33 | 142740 | 24500.23 | 2.36% |
| 2025-08-19 | 17.45 | 17.21 | -0.09 | -0.52% | 17.18 | 17.65 | 183307 | 31890.58 | 3.03% |
| 2025-08-18 | 17.50 | 17.30 | -0.27 | -1.54% | 17.23 | 17.75 | 207209 | 36135.25 | 3.43% |
| 2025-08-15 | 17.25 | 17.57 | 0.34 | 1.97% | 17.25 | 17.64 | 132916 | 23238.52 | 2.20% |
上证大盘股票行情在线 K线走势图
新华医疗(600587)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
