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
2026-06-10	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%
2026-06-08	13.03	13.12	-0.39	-2.89%	12.85	13.58	29475	3874	2.58%
2026-06-05	13.29	13.51	0.26	1.96%	13.16	13.65	20755	2783	1.82%
2026-06-04	13.50	13.25	-0.28	-2.07%	13.10	13.58	21347	2828	1.87%
2026-06-03	13.86	13.53	-0.27	-1.96%	13.42	13.87	21443	2904	1.88%
2026-06-02	14.28	13.80	-0.49	-3.43%	13.70	14.36	28277	3925	2.48%
2026-06-01	13.81	14.29	0.39	2.81%	13.59	14.37	27849	3944	2.44%
2026-05-29	14.07	13.90	-0.04	-0.29%	13.72	14.19	26821	3741	2.35%
2026-05-28	14.24	14.24	-0.04	-0.28%	13.98	14.42	26018	3702	2.28%
2026-05-27	14.59	14.28	-0.26	-1.79%	14.02	14.63	31043	4418	2.72%
2026-05-26	14.97	14.54	-0.38	-2.55%	14.51	14.98	25775	3778	2.26%
2026-05-25	15.37	14.92	-0.45	-2.93%	14.78	15.51	29781	4487	2.61%
2026-05-22	15.06	15.37	0.36	2.40%	14.88	15.55	30696	4675	2.69%
2026-05-21	15.68	15.01	-0.54	-3.47%	14.96	15.85	24492	3773	2.15%
2026-05-20	15.79	15.55	-0.21	-1.33%	15.41	15.81	18555	2881	1.63%
2026-05-19	15.93	15.76	-0.17	-1.07%	15.63	16.10	22192	3511	1.94%
2026-05-18	15.80	15.93	0.13	0.82%	15.67	15.95	20236	3199	1.77%
2026-05-15	16.00	15.80	-0.20	-1.25%	15.66	16.06	26636	4226	2.33%
2026-05-14	16.11	16.00	-0.11	-0.68%	15.85	16.16	21471	3434	1.88%
2026-05-13	16.22	16.11	-0.11	-0.68%	15.97	16.31	28931	4667	2.54%
2026-05-12	16.76	16.22	-0.54	-3.22%	16.18	16.78	35461	5799	3.11%
2026-05-11	16.62	16.76	0.14	0.84%	16.41	16.79	32366	5384	2.84%
2026-05-08	16.37	16.62	0.27	1.65%	16.23	16.70	28823	4750	2.53%
2026-05-07	16.33	16.35	0.02	0.12%	16.20	16.49	36532	5973	3.20%
2026-05-06	16.33	16.33	0.02	0.12%	16.15	16.60	43863	7202	3.84%
2026-04-30	16.16	16.31	0.12	0.74%	16.16	16.44	22474	3667	1.97%
2026-04-29	16.00	16.19	0.12	0.75%	16.00	16.32	27235	4417	2.39%
2026-04-28	16.05	16.07	-0.13	-0.80%	15.93	16.35	31867	5137	2.79%
2026-04-27	15.81	16.20	0.18	1.12%	15.69	16.20	41107	6544	3.60%
2026-04-24	15.51	16.02	0.44	2.82%	15.51	16.05	39792	6300	3.49%
2026-04-23	15.89	15.58	-0.24	-1.52%	15.43	15.89	25817	4026	2.26%
2026-04-22	15.69	15.82	0.07	0.44%	15.47	15.90	34505	5429	3.02%
2026-04-21	15.44	15.75	0.35	2.27%	15.36	15.85	44851	7018	3.93%
2026-04-20	14.98	15.40	0.45	3.01%	14.83	15.50	29278	4443	2.57%
2026-04-17	15.39	14.95	-0.44	-2.86%	14.86	15.40	24947	3745	2.19%
2026-04-16	15.23	15.39	0.16	1.05%	14.95	15.42	22328	3400	1.96%
2026-04-15	15.25	15.23	0.10	0.66%	15.01	15.35	26482	4023	2.32%
2026-04-14	15.29	15.13	-0.06	-0.39%	14.89	15.37	22908	3447	2.01%
2026-04-13	15.40	15.19	-0.28	-1.81%	15.02	15.52	23236	3528	2.04%
2026-04-10	15.30	15.47	0.25	1.64%	15.23	15.66	27836	4314	2.44%
2026-04-09	15.59	15.22	-0.44	-2.81%	15.16	15.88	32446	5009	2.84%
2026-04-08	15.61	15.66	0.18	1.16%	15.57	15.84	27496	4307	2.41%
2026-04-07	15.09	15.48	0.39	2.58%	14.85	15.66	28431	4380	2.49%
2026-04-03	15.60	15.09	-0.50	-3.21%	15.04	15.64	27220	4149	2.39%
2026-04-02	15.87	15.59	-0.26	-1.64%	15.50	15.95	31426	4939	2.75%
2026-04-01	15.64	15.85	0.46	2.99%	15.45	15.87	23296	3667	2.04%
2026-03-31	15.53	15.39	-0.14	-0.90%	15.38	15.81	24160	3770	2.12%
2026-03-30	15.20	15.53	0.09	0.58%	15.20	15.59	21446	3316	1.88%
2026-03-27	14.75	15.44	0.54	3.62%	14.72	15.45	24324	3700	2.13%
2026-03-26	15.26	14.90	-0.28	-1.84%	14.72	15.36	20637	3099	1.81%
2026-03-25	14.98	15.18	0.25	1.67%	14.93	15.27	25349	3842	2.22%
2026-03-24	14.48	14.93	0.78	5.51%	14.32	14.93	34360	5020	3.01%
2026-03-23	15.11	14.15	-1.18	-7.70%	14.04	15.11	39279	5710	3.44%
2026-03-20	15.88	15.33	-0.52	-3.28%	15.28	16.02	24674	3840	2.16%
2026-03-19	16.23	15.85	-0.50	-3.06%	15.78	16.34	21697	3473	1.90%
2026-03-18	16.00	16.35	0.35	2.19%	15.89	16.38	23643	3817	2.07%
2026-03-17	16.37	16.00	-0.37	-2.26%	16.00	16.42	21485	3485	1.88%
2026-03-16	16.13	16.37	0.16	0.99%	16.09	16.41	18860	3069	1.65%
2026-03-13	16.03	16.21	0.11	0.68%	16.00	16.49	23466	3825	2.06%
2026-03-12	16.39	16.10	-0.22	-1.35%	16.04	16.39	18825	3048	1.65%
2026-03-11	16.40	16.32	-0.08	-0.49%	16.26	16.45	23200	3790	2.03%
2026-03-10	16.00	16.40	0.48	3.02%	15.97	16.41	23268	3793	2.04%
2026-03-09	15.85	15.92	-0.11	-0.69%	15.80	16.03	21503	3427	1.88%
2026-03-06	15.52	16.03	0.44	2.82%	15.52	16.03	22976	3639	2.01%
2026-03-05	15.57	15.59	0.22	1.43%	15.49	15.71	19612	3058	1.72%
2026-03-04	15.48	15.37	-0.13	-0.84%	15.18	15.63	27466	4228	2.41%
2026-03-03	15.82	15.50	-0.32	-2.02%	15.48	16.09	36831	5823	3.23%
2026-03-02	16.34	15.82	-0.68	-4.12%	15.76	16.36	51672	8248	4.53%