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
2025-04-03	14.21	14.40	0.13	0.91%	14.21	14.59	45833	6601	4.02%
2025-04-02	14.41	14.27	-0.10	-0.70%	14.15	14.56	40928	5868	3.59%
2025-04-01	13.75	14.37	0.69	5.04%	13.75	14.80	80503	11618	7.06%
2025-03-31	14.04	13.68	-0.36	-2.56%	13.46	14.10	49230	6733	4.31%
2025-03-28	14.30	14.04	-0.29	-2.02%	14.04	14.69	62233	8908	5.45%
2025-03-27	14.61	14.33	-0.41	-2.78%	14.02	14.73	72289	10299	6.34%
2025-03-26	14.60	14.74	0.31	2.15%	14.35	14.98	76886	11290	6.74%
2025-03-25	15.05	14.43	-1.08	-6.96%	14.32	15.12	107526	15754	9.42%
2025-03-24	14.54	15.51	0.51	3.40%	14.40	15.85	172503	25983	15.12%
2025-03-21	14.66	15.00	0.95	6.76%	14.66	15.88	179631	27041	15.74%
2025-03-20	13.90	14.05	0.15	1.08%	13.73	14.10	36070	5027	3.16%
2025-03-19	13.87	13.90	0.00	0.00%	13.78	14.05	21902	3042	1.92%
2025-03-18	13.71	13.90	0.12	0.87%	13.67	13.91	19570	2705	1.72%
2025-03-17	13.86	13.78	-0.03	-0.22%	13.62	13.92	25504	3503	2.24%
2025-03-14	13.28	13.81	0.53	3.99%	13.25	13.82	39667	5397	3.48%
2025-03-13	13.39	13.28	-0.11	-0.82%	13.08	13.46	19236	2544	1.69%
2025-03-12	13.59	13.39	-0.11	-0.81%	13.35	13.61	18043	2420	1.58%
2025-03-11	13.51	13.50	-0.14	-1.03%	13.32	13.59	18415	2478	1.61%
2025-03-10	13.51	13.64	0.22	1.64%	13.51	13.82	22323	3048	1.96%
2025-03-07	13.56	13.42	-0.15	-1.11%	13.37	13.63	17143	2311	1.50%
2025-03-06	13.30	13.57	0.27	2.03%	13.30	13.60	24598	3317	2.16%
2025-03-05	13.51	13.30	-0.21	-1.55%	13.13	13.51	22115	2931	1.94%
2025-03-04	13.28	13.51	0.27	2.04%	13.12	13.53	17763	2384	1.56%
2025-03-03	13.09	13.24	0.18	1.38%	13.09	13.43	22964	3054	2.01%
2025-02-28	13.58	13.06	-0.54	-3.97%	13.01	13.60	26446	3509	2.32%
2025-02-27	13.62	13.60	0.02	0.15%	13.31	13.66	19853	2674	1.74%
2025-02-26	13.43	13.58	0.19	1.42%	13.41	13.63	20929	2837	1.83%
2025-02-25	13.54	13.39	-0.21	-1.54%	13.37	13.61	19505	2626	1.71%
2025-02-24	13.60	13.60	0.00	0.00%	13.38	13.72	21827	2957	1.91%
2025-02-21	13.76	13.60	-0.16	-1.16%	13.46	13.83	25307	3435	2.22%
2025-02-20	13.41	13.76	0.41	3.07%	13.39	13.82	28421	3896	2.49%
2025-02-19	13.26	13.35	0.08	0.60%	13.18	13.45	13715	1829	1.20%
2025-02-18	13.61	13.27	-0.37	-2.71%	13.18	13.67	21419	2879	1.88%
2025-02-17	13.58	13.64	0.06	0.44%	13.50	13.85	22878	3131	2.01%
2025-02-14	13.41	13.58	0.23	1.72%	13.36	13.72	19618	2668	1.72%
2025-02-13	13.58	13.35	-0.23	-1.69%	13.34	13.60	14519	1954	1.27%
2025-02-12	13.57	13.58	0.00	0.00%	13.47	13.68	16194	2194	1.42%
2025-02-11	13.80	13.58	-0.22	-1.59%	13.50	13.85	16149	2193	1.42%
2025-02-10	13.41	13.80	0.41	3.06%	13.40	13.82	22906	3128	2.01%
2025-02-07	13.24	13.39	0.14	1.06%	13.24	13.60	25402	3409	2.23%
2025-02-06	13.16	13.25	0.09	0.68%	13.00	13.25	15108	1985	1.32%
2025-02-05	13.00	13.16	0.24	1.86%	13.00	13.24	15608	2053	1.37%
2025-01-27	13.00	12.92	-0.03	-0.23%	12.91	13.28	18885	2471	1.66%
2025-01-24	12.87	12.95	0.09	0.70%	12.75	12.97	13021	1673	1.14%
2025-01-23	12.91	12.86	0.14	1.10%	12.84	13.14	17836	2319	1.56%
2025-01-22	12.99	12.72	-0.16	-1.24%	12.69	12.99	10193	1302	0.89%
2025-01-21	13.09	12.88	-0.20	-1.53%	12.81	13.13	13202	1705	1.16%
2025-01-20	12.94	13.08	0.28	2.19%	12.77	13.09	19199	2493	1.68%
2025-01-17	12.87	12.80	-0.05	-0.39%	12.66	12.90	9403	1201	0.82%
2025-01-16	12.92	12.85	0.07	0.55%	12.66	13.03	14666	1886	1.29%
2025-01-15	12.90	12.78	-0.12	-0.93%	12.72	12.93	12906	1653	1.13%
2025-01-14	12.45	12.90	0.47	3.78%	12.29	12.91	18069	2297	1.58%
2025-01-13	12.15	12.43	0.06	0.49%	11.91	12.49	14540	1779	1.27%
2025-01-10	12.92	12.37	-0.53	-4.11%	12.36	12.99	19283	2426	1.69%
2025-01-09	12.93	12.90	0.00	0.00%	12.65	13.08	17800	2295	1.56%
2025-01-08	12.95	12.90	-0.07	-0.54%	12.54	13.25	28944	3746	2.54%
2025-01-07	13.08	12.97	-0.25	-1.89%	12.58	13.10	33596	4322	2.94%
2025-01-06	12.57	13.22	0.74	5.93%	12.12	13.28	50521	6531	4.43%
2025-01-03	13.04	12.48	-0.49	-3.78%	12.48	13.14	23876	3046	2.09%
2025-01-02	13.44	12.97	-0.30	-2.26%	12.83	13.46	17776	2338	1.56%
2024-12-31	13.66	13.27	-0.39	-2.86%	13.23	13.81	17843	2399	1.56%
2024-12-30	13.80	13.66	-0.17	-1.23%	13.42	13.80	17717	2414	1.55%
2024-12-27	13.69	13.83	0.19	1.39%	13.51	13.99	16767	2319	1.47%
2024-12-26	13.58	13.64	0.14	1.04%	13.42	13.76	16782	2287	1.47%
2024-12-25	13.95	13.50	-0.44	-3.16%	13.30	14.08	26303	3563	2.31%