南新制药(688189)股票行情 南新制药股票行情 688189股票行情_爱股网
南新制药(688189)股票行情
南新制药(688189)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 |
|---|
| 2025-10-31 | 8.35 | 9.17 | 0.81 | 9.69% | 8.35 | 9.35 | 264078 | 23648.28 | 9.62% | 6.00 |
| 2025-10-30 | 8.54 | 8.36 | -0.15 | -1.76% | 8.36 | 8.55 | 75070 | 6336.18 | 2.74% | 0.00 |
| 2025-10-29 | 8.42 | 8.51 | 0.05 | 0.59% | 8.33 | 8.52 | 81532 | 6868.15 | 2.97% | 0.00 |
| 2025-10-28 | 8.50 | 8.46 | -0.08 | -0.94% | 8.36 | 8.54 | 91665 | 7737.57 | 3.34% | 0.00 |
| 2025-10-27 | 8.55 | 8.54 | 0.12 | 1.43% | 8.45 | 8.96 | 116901 | 10053.59 | 4.26% | 0.00 |
| 2025-10-24 | 8.50 | 8.42 | -0.04 | -0.47% | 8.37 | 8.57 | 83069 | 7029.40 | 3.03% | 0.00 |
| 2025-10-23 | 8.70 | 8.46 | -0.12 | -1.40% | 8.35 | 8.70 | 106161 | 8987.71 | 3.87% | 0.00 |
| 2025-10-22 | 8.24 | 8.58 | 0.30 | 3.62% | 8.24 | 8.96 | 180655 | 15674.21 | 6.58% | 0.00 |
| 2025-10-21 | 8.24 | 8.28 | 0.06 | 0.73% | 8.12 | 8.29 | 101489 | 8347.51 | 3.70% | 0.00 |
| 2025-10-20 | 8.05 | 8.22 | 0.27 | 3.40% | 8.03 | 8.32 | 114094 | 9321.19 | 4.16% | 0.00 |
| 2025-10-17 | 8.29 | 7.95 | -0.21 | -2.57% | 7.91 | 8.30 | 117594 | 9494.59 | 4.29% | 0.00 |
| 2025-10-16 | 8.28 | 8.16 | -0.08 | -0.97% | 8.06 | 8.29 | 104143 | 8519.14 | 3.80% | 0.00 |
| 2025-10-15 | 7.90 | 8.24 | 0.44 | 5.64% | 7.78 | 8.24 | 172183 | 13873.33 | 6.27% | 0.00 |
| 2025-10-14 | 8.04 | 7.80 | -0.17 | -2.13% | 7.79 | 8.08 | 160402 | 12730.63 | 5.85% | 0.00 |
| 2025-10-13 | 7.75 | 7.97 | -0.04 | -0.50% | 7.75 | 8.06 | 211798 | 16792.13 | 7.72% | 0.00 |
| 2025-10-10 | 8.21 | 8.01 | -1.09 | -11.98% | 7.73 | 8.44 | 372720 | 29700.61 | 13.58% | 0.00 |
| 2025-10-09 | 9.10 | 9.10 | -2.27 | -19.96% | 9.10 | 9.10 | 32336 | 2942.60 | 1.18% | 15.00 |
| 2025-09-30 | 11.49 | 11.37 | -0.07 | -0.61% | 11.32 | 11.54 | 48310 | 5508.22 | 1.76% | 0.00 |
| 2025-09-29 | 11.29 | 11.44 | 0.21 | 1.87% | 11.04 | 11.48 | 72437 | 8193.01 | 2.64% | 0.00 |
| 2025-09-26 | 11.51 | 11.23 | -0.36 | -3.11% | 11.20 | 11.55 | 111108 | 12630.40 | 4.05% | 0.00 |
| 2025-09-25 | 11.65 | 11.59 | -0.32 | -2.69% | 11.58 | 12.06 | 111858 | 13169.94 | 4.08% | 0.00 |
| 2025-09-24 | 11.81 | 11.91 | 0.09 | 0.76% | 11.71 | 11.99 | 61500 | 7316.66 | 2.24% | 0.00 |
| 2025-09-23 | 12.30 | 11.82 | -0.48 | -3.90% | 11.50 | 12.30 | 115383 | 13580.57 | 4.20% | 0.00 |
| 2025-09-22 | 12.33 | 12.30 | 0.06 | 0.49% | 12.17 | 12.70 | 75946 | 9383.01 | 2.77% | 0.00 |
| 2025-09-19 | 12.50 | 12.24 | -0.39 | -3.09% | 12.23 | 12.75 | 91657 | 11354.74 | 3.34% | 0.00 |
| 2025-09-18 | 12.97 | 12.63 | -0.40 | -3.07% | 12.41 | 13.22 | 131133 | 16875.22 | 4.78% | 5.00 |
| 2025-09-17 | 12.95 | 13.03 | 0.03 | 0.23% | 12.60 | 13.04 | 116075 | 14868.29 | 4.23% | 0.00 |
| 2025-09-16 | 12.84 | 13.00 | 0.18 | 1.40% | 12.65 | 13.12 | 84667 | 10981.75 | 3.09% | 0.00 |
| 2025-09-15 | 12.86 | 12.82 | -0.16 | -1.23% | 12.73 | 13.01 | 84944 | 10916.88 | 3.10% | 0.00 |
| 2025-09-12 | 13.23 | 12.98 | -0.04 | -0.31% | 12.75 | 13.29 | 149449 | 19398.95 | 5.45% | 0.00 |
| 2025-09-11 | 12.35 | 13.02 | 0.45 | 3.58% | 11.90 | 13.18 | 153766 | 19525.29 | 5.60% | 0.00 |
| 2025-09-10 | 12.99 | 12.57 | -0.35 | -2.71% | 12.50 | 13.30 | 122289 | 15579.48 | 4.46% | 0.00 |
| 2025-09-09 | 13.50 | 12.92 | -0.70 | -5.14% | 12.86 | 13.69 | 125874 | 16637.01 | 4.59% | 0.00 |
| 2025-09-08 | 13.93 | 13.62 | -0.16 | -1.16% | 13.35 | 14.05 | 116141 | 15856.72 | 4.23% | 0.00 |
| 2025-09-05 | 13.30 | 13.78 | 0.51 | 3.84% | 13.30 | 14.05 | 166213 | 22733.21 | 6.06% | 0.00 |
| 2025-09-04 | 14.80 | 13.27 | -1.61 | -10.82% | 13.11 | 14.88 | 240827 | 33256.66 | 8.78% | 0.00 |
| 2025-09-03 | 15.00 | 14.88 | -0.54 | -3.50% | 14.70 | 15.55 | 149888 | 22508.00 | 5.46% | 0.00 |
| 2025-09-02 | 15.98 | 15.42 | -0.10 | -0.64% | 14.88 | 16.59 | 291492 | 45884.91 | 10.62% | 0.00 |
| 2025-09-01 | 14.60 | 15.52 | 0.79 | 5.36% | 14.50 | 15.97 | 313912 | 48027.57 | 11.44% | 0.00 |
| 2025-08-29 | 15.14 | 14.73 | -0.68 | -4.41% | 14.56 | 15.47 | 250468 | 37266.40 | 9.13% | 0.00 |
| 2025-08-28 | 16.83 | 15.41 | -1.57 | -9.25% | 14.77 | 16.83 | 455765 | 70083.94 | 16.61% | 0.00 |
| 2025-08-27 | 15.16 | 16.98 | 2.83 | 20.00% | 15.16 | 16.98 | 255664 | 41790.85 | 9.32% | 10.00 |
| 2025-08-26 | 14.76 | 14.15 | -0.62 | -4.20% | 14.05 | 14.77 | 178506 | 25549.06 | 6.51% | 0.00 |
| 2025-08-25 | 14.60 | 14.77 | 0.25 | 1.72% | 14.30 | 15.22 | 243840 | 35758.10 | 8.89% | 21.34 |
| 2025-08-22 | 15.00 | 14.52 | -0.25 | -1.69% | 14.42 | 15.07 | 178930 | 26194.35 | 6.52% | 0.00 |
| 2025-08-21 | 15.49 | 14.77 | -0.31 | -2.06% | 14.69 | 15.55 | 131381 | 19527.11 | 4.79% | 0.70 |
| 2025-08-20 | 16.08 | 15.08 | -1.03 | -6.39% | 14.77 | 16.08 | 285558 | 43809.55 | 10.41% | 0.00 |
| 2025-08-19 | 17.19 | 16.11 | -0.07 | -0.43% | 15.77 | 18.18 | 513981 | 86884.38 | 18.73% | 3.00 |
| 2025-08-18 | 13.48 | 16.18 | 2.70 | 20.03% | 13.48 | 16.18 | 363216 | 54238.53 | 13.24% | 0.00 |
| 2025-08-15 | 13.44 | 13.48 | 0.05 | 0.37% | 13.13 | 13.59 | 132495 | 17743.73 | 4.83% | 0.00 |
| 2025-08-14 | 14.08 | 13.43 | -0.48 | -3.45% | 13.40 | 14.14 | 145076 | 19898.04 | 5.29% | 0.00 |
| 2025-08-13 | 13.78 | 13.91 | 0.18 | 1.31% | 13.70 | 14.15 | 179094 | 24917.64 | 6.53% | 0.00 |
| 2025-08-12 | 15.00 | 13.73 | -1.12 | -7.54% | 13.68 | 15.20 | 255584 | 35889.41 | 9.31% | 20.00 |
| 2025-08-11 | 14.58 | 14.85 | 0.53 | 3.70% | 14.41 | 15.10 | 225727 | 33341.59 | 8.23% | 0.00 |
| 2025-08-08 | 14.69 | 14.32 | -0.37 | -2.52% | 14.01 | 14.82 | 199165 | 28606.76 | 7.26% | 0.00 |
| 2025-08-07 | 15.30 | 14.69 | -0.81 | -5.23% | 14.36 | 15.42 | 253296 | 37546.87 | 9.23% | 0.00 |
| 2025-08-06 | 16.28 | 15.50 | -0.41 | -2.58% | 15.39 | 16.67 | 289353 | 46319.79 | 10.54% | 0.00 |
| 2025-08-05 | 16.89 | 15.91 | -1.34 | -7.77% | 15.46 | 16.97 | 335710 | 53512.42 | 12.23% | 0.00 |
| 2025-08-04 | 16.91 | 17.25 | -0.32 | -1.82% | 15.46 | 17.28 | 429139 | 71065.34 | 15.64% | 0.00 |
| 2025-08-01 | 18.09 | 17.57 | 0.43 | 2.51% | 16.20 | 18.78 | 643325 | 113355.87 | 23.44% | 12.67 |
| 2025-07-31 | 14.72 | 17.14 | 2.86 | 20.03% | 14.70 | 17.14 | 340559 | 55927.35 | 12.41% | 0.00 |
| 2025-07-30 | 11.90 | 14.28 | 2.38 | 20.00% | 11.90 | 14.28 | 505286 | 69277.79 | 18.41% | 0.00 |
| 2025-07-29 | 10.58 | 11.90 | 1.73 | 17.01% | 9.97 | 12.18 | 388713 | 41746.11 | 14.17% | 0.00 |
| 2025-07-28 | 9.93 | 10.17 | 0.30 | 3.04% | 9.80 | 10.30 | 132587 | 13359.21 | 4.83% | 0.00 |
| 2025-07-25 | 10.10 | 9.87 | -0.25 | -2.47% | 9.80 | 10.26 | 147658 | 14692.84 | 5.38% | 0.00 |
| 2025-07-24 | 10.19 | 10.12 | 0.01 | 0.10% | 10.05 | 10.50 | 142893 | 14614.46 | 5.21% | 0.00 |
| 2025-07-23 | 10.23 | 10.11 | -0.23 | -2.22% | 9.87 | 10.40 | 164253 | 16697.35 | 5.99% | 0.00 |
| 2025-07-22 | 10.72 | 10.34 | -0.40 | -3.72% | 10.32 | 11.32 | 299469 | 32013.12 | 10.91% | 0.00 |
| 2025-07-21 | 10.60 | 10.74 | -0.11 | -1.01% | 10.10 | 10.95 | 281690 | 29956.97 | 10.27% | 0.00 |
| 2025-07-18 | 10.69 | 10.85 | 0.32 | 3.04% | 10.35 | 11.10 | 291006 | 31085.85 | 10.61% | 0.00 |
| 2025-07-17 | 9.88 | 10.53 | 0.76 | 7.78% | 9.88 | 10.86 | 289493 | 30427.72 | 10.55% | 0.00 |
| 2025-07-16 | 10.08 | 9.77 | -0.32 | -3.17% | 9.49 | 10.08 | 231023 | 22369.30 | 8.42% | 0.00 |
| 2025-07-15 | 9.18 | 10.09 | 0.59 | 6.21% | 9.00 | 10.37 | 432148 | 41810.88 | 15.75% | 14.47 |
| 2025-07-14 | 8.00 | 9.50 | 1.46 | 18.16% | 7.98 | 9.50 | 343893 | 30305.02 | 12.53% | 11.67 |
| 2025-07-11 | 8.12 | 8.04 | -0.04 | -0.50% | 7.91 | 8.20 | 79797 | 6423.93 | 2.91% | 0.00 |
| 2025-07-10 | 7.92 | 8.08 | 0.17 | 2.15% | 7.87 | 8.20 | 79871 | 6428.24 | 2.91% | 0.00 |
| 2025-07-09 | 7.98 | 7.91 | -0.07 | -0.88% | 7.83 | 8.03 | 69743 | 5526.16 | 2.54% | 0.00 |
| 2025-07-08 | 7.95 | 7.98 | -0.04 | -0.50% | 7.95 | 8.21 | 72506 | 5834.99 | 2.64% | 0.00 |
| 2025-07-07 | 8.15 | 8.02 | -0.08 | -0.99% | 7.98 | 8.21 | 65788 | 5306.99 | 2.40% | 0.00 |
| 2025-07-04 | 8.18 | 8.10 | -0.11 | -1.34% | 8.00 | 8.26 | 110725 | 8956.51 | 4.04% | 0.00 |
上证大盘股票行情在线 K线走势图
南新制药(688189)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
