新光药业 (300519) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	13.69	13.65	0.02	0.15%	13.42	13.77	23038	3133	2.02%
2026-09-15	14.10	13.63	-0.47	-3.33%	13.63	14.10	17959	2472	1.57%
2026-09-14	13.79	14.10	0.25	1.81%	13.68	14.24	20430	2869	1.79%
2026-09-11	14.10	13.85	-0.25	-1.77%	13.60	14.10	27172	3738	2.38%
2026-09-10	14.39	14.10	-0.31	-2.15%	14.03	14.39	20698	2924	1.81%
2026-09-09	14.48	14.41	-0.18	-1.23%	14.36	14.58	20476	2958	1.79%
2026-09-08	14.35	14.59	0.25	1.74%	14.22	14.64	23149	3343	2.03%
2026-09-07	14.36	14.34	0.01	0.07%	14.25	14.49	18725	2687	1.64%
2026-09-04	14.28	14.33	0.11	0.77%	14.15	14.51	29576	4254	2.59%
2026-09-03	14.61	14.22	-0.34	-2.34%	14.15	14.73	43704	6261	3.83%
2026-09-02	14.96	14.56	-0.54	-3.58%	14.53	15.00	38414	5620	3.37%
2026-09-01	14.55	15.10	0.62	4.28%	14.48	15.18	60667	9011	5.32%
2026-08-31	14.52	14.48	-0.27	-1.83%	14.36	14.69	44952	6506	3.94%
2026-08-28	14.91	14.75	-0.18	-1.21%	14.69	15.32	62266	9257	5.46%
2026-08-27	14.86	14.93	-0.07	-0.47%	14.76	15.28	58308	8726	5.11%
2026-08-26	15.15	15.00	-0.26	-1.70%	14.92	15.75	89626	13679	7.86%
2026-08-25	14.25	15.26	1.18	8.38%	14.15	15.87	122925	18530	10.77%
2026-08-24	14.17	14.08	-0.21	-1.47%	13.94	14.44	39517	5571	3.46%
2026-08-21	14.61	14.29	-0.62	-4.16%	14.11	14.70	52403	7496	4.59%
2026-08-20	14.83	14.91	0.37	2.54%	14.60	15.32	83706	12492	7.34%
2026-08-19	14.46	14.54	-0.02	-0.14%	14.41	15.39	104686	15547	9.17%
2026-08-18	14.64	14.56	-0.14	-0.95%	14.37	15.03	51623	7533	4.52%
2026-08-17	14.80	14.70	-0.10	-0.68%	14.28	14.91	55414	8107	4.86%
2026-08-14	14.46	14.80	0.26	1.79%	14.21	14.91	64245	9439	5.63%
2026-08-13	14.18	14.54	0.31	2.18%	14.01	14.82	67502	9807	5.92%
2026-08-12	14.21	14.23	-0.05	-0.35%	14.11	14.48	41271	5891	3.62%
2026-08-11	14.26	14.28	-0.07	-0.49%	14.20	14.50	47884	6881	4.20%
2026-08-10	14.10	14.35	0.18	1.27%	14.10	14.52	62703	8982	5.50%
2026-08-07	13.95	14.17	0.10	0.71%	13.68	14.23	70241	9829	6.16%
2026-08-06	13.51	14.07	0.37	2.70%	13.51	14.07	64243	8885	5.63%
2026-08-05	13.78	13.70	-0.03	-0.22%	13.59	13.97	46631	6387	4.09%
2026-08-04	13.73	13.73	0.00	0.00%	13.68	14.08	46138	6364	4.04%
2026-08-03	13.53	13.73	0.25	1.85%	13.33	13.75	46449	6305	4.07%
2026-07-31	13.09	13.48	0.39	2.98%	13.06	13.51	49510	6627	4.34%
2026-07-30	13.50	13.09	-0.47	-3.47%	13.05	13.69	57980	7733	5.08%
2026-07-29	13.65	13.56	-0.24	-1.74%	13.39	13.80	76245	10352	6.68%
2026-07-28	13.10	13.80	0.70	5.34%	13.00	14.59	104881	14456	9.19%
2026-07-27	12.50	13.10	0.68	5.48%	12.37	13.23	59039	7633	5.17%
2026-07-24	12.93	12.42	-0.70	-5.34%	12.42	13.15	47052	5987	4.12%
2026-07-23	12.44	13.12	0.60	4.79%	12.35	13.18	70051	8952	6.14%
2026-07-22	12.60	12.52	-0.20	-1.57%	12.44	13.30	83039	10707	7.28%
2026-07-21	13.53	12.72	-0.95	-6.95%	11.89	13.53	106170	13358	9.30%
2026-07-20	13.30	13.67	0.27	2.01%	13.10	14.27	99804	13536	8.75%
2026-07-17	14.09	13.40	-1.22	-8.34%	13.30	14.44	118987	16364	10.43%
2026-07-16	13.80	14.62	0.47	3.32%	13.51	14.79	147913	20984	12.96%
2026-07-15	13.16	14.15	0.76	5.68%	13.15	14.41	148755	20834	13.04%
2026-07-14	12.99	13.39	-0.11	-0.81%	12.87	13.85	129090	17217	11.31%
2026-07-13	12.52	13.50	1.01	8.09%	12.52	13.93	137876	18475	12.08%
2026-07-10	12.16	12.49	0.32	2.63%	11.93	12.69	26682	3315	2.34%
2026-07-09	12.38	12.17	-0.13	-1.06%	11.99	12.50	18646	2269	1.63%
2026-07-08	12.36	12.30	-0.10	-0.81%	12.16	12.52	20634	2545	1.81%
2026-07-07	12.93	12.40	-0.52	-4.02%	12.34	12.93	26661	3335	2.34%
2026-07-06	12.82	12.92	0.11	0.86%	12.76	13.07	23769	3071	2.08%
2026-07-03	12.66	12.81	0.31	2.48%	12.51	12.93	25482	3249	2.23%
2026-07-02	12.41	12.50	0.09	0.73%	12.31	12.79	26340	3301	2.31%
2026-07-01	11.90	12.41	0.56	4.73%	11.72	12.48	35082	4281	3.07%
2026-06-30	12.17	11.85	-0.44	-3.58%	11.76	12.31	23637	2822	2.07%
2026-06-29	11.88	12.29	0.36	3.02%	11.53	12.37	31416	3790	2.75%
2026-06-26	12.24	11.93	-0.47	-3.79%	11.88	12.33	21867	2620	1.92%
2026-06-25	12.68	12.40	-0.28	-2.21%	12.16	12.68	21750	2682	1.91%
2026-06-24	13.03	12.68	-0.34	-2.61%	12.53	13.20	24731	3162	2.17%
2026-06-23	12.40	13.02	0.50	3.99%	12.40	13.27	33168	4321	2.91%
2026-06-22	12.33	12.52	0.10	0.81%	11.98	12.57	24559	3004	2.15%
2026-06-18	12.43	12.42	-0.16	-1.27%	12.28	12.63	18667	2327	1.64%
2026-06-17	12.86	12.58	-0.32	-2.48%	12.50	13.00	18748	2364	1.64%
2026-06-16	12.97	12.90	-0.07	-0.54%	12.64	13.02	19170	2457	1.68%
2026-06-15	13.19	12.97	-0.07	-0.54%	12.83	13.46	22785	2985	2.00%
2026-06-12	12.99	13.04	0.14	1.09%	12.76	13.15	16942	2205	1.48%
2026-06-11	12.98	12.90	-0.20	-1.53%	12.64	13.11	18058	2318	1.58%
2026-06-10	13.00	13.10	0.01	0.08%	12.81	13.25	20175	2620	1.77%
2026-06-09	13.15	13.09	-0.03	-0.23%	13.00	13.42	20555	2704	1.80%