新华医疗 (600587) - 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
2026-06-16	12.71	12.44	-0.27	-2.12%	12.35	12.72	58757	7312	0.97%
2026-06-15	12.78	12.71	-0.03	-0.24%	12.66	12.88	48443	6181	0.80%
2026-06-12	12.58	12.74	0.16	1.27%	12.51	12.76	43563	5523	0.72%
2026-06-11	12.69	12.58	-0.08	-0.63%	12.39	12.71	43438	5417	0.72%
2026-06-10	12.61	12.66	-0.06	-0.47%	12.44	12.70	49413	6204	0.81%
2026-06-09	12.86	12.72	-0.15	-1.17%	12.69	12.95	45442	5804	0.75%
2026-06-08	12.89	12.87	-0.10	-0.77%	12.74	13.14	51903	6669	0.86%
2026-06-05	12.80	12.97	0.19	1.49%	12.73	13.13	44904	5811	0.74%
2026-06-04	13.15	12.78	-0.28	-2.14%	12.73	13.15	49700	6415	0.82%
2026-06-03	13.36	13.06	-0.31	-2.32%	13.01	13.37	66801	8756	1.10%
2026-06-02	13.64	13.37	-0.23	-1.69%	13.37	13.64	42947	5789	0.71%
2026-06-01	13.49	13.60	0.13	0.97%	13.40	13.61	51063	6909	0.84%
2026-05-29	13.26	13.47	0.21	1.58%	13.21	13.48	71414	9543	1.18%
2026-05-28	13.38	13.26	-0.12	-0.90%	13.23	13.64	87722	11816	1.45%
2026-05-27	13.08	13.38	0.25	1.90%	13.07	13.46	69006	9191	1.14%
2026-05-26	13.20	13.13	-0.17	-1.28%	13.07	13.24	38662	5075	0.64%
2026-05-25	13.20	13.30	0.11	0.83%	12.94	13.38	65585	8606	1.08%
2026-05-22	13.30	13.19	-0.14	-1.05%	13.15	13.33	50286	6654	0.83%
2026-05-21	13.29	13.33	0.05	0.38%	13.26	13.43	57073	7612	0.94%
2026-05-20	13.38	13.28	-0.18	-1.34%	13.14	13.39	49439	6538	0.81%
2026-05-19	13.27	13.46	0.20	1.51%	13.27	13.47	36769	4921	0.61%
2026-05-18	13.57	13.26	-0.24	-1.78%	13.22	13.57	51483	6856	0.85%
2026-05-15	13.57	13.50	-0.07	-0.52%	13.42	13.66	47110	6380	0.78%
2026-05-14	13.78	13.57	-0.19	-1.38%	13.51	13.79	52501	7136	0.87%
2026-05-13	13.72	13.76	0.04	0.29%	13.63	13.77	47400	6491	0.78%
2026-05-12	13.94	13.72	-0.18	-1.29%	13.68	13.94	52378	7207	0.86%
2026-05-11	13.82	13.90	0.17	1.24%	13.68	13.92	73557	10171	1.21%
2026-05-08	13.60	13.73	0.16	1.18%	13.56	13.75	60041	8223	0.99%
2026-05-07	13.71	13.57	-0.12	-0.88%	13.56	13.71	61870	8410	1.02%
2026-05-06	13.75	13.69	-0.06	-0.44%	13.65	13.85	88080	12086	1.45%
2026-04-30	13.60	13.75	0.05	0.36%	13.60	13.88	70907	9751	1.17%
2026-04-29	13.57	13.70	0.11	0.81%	13.53	13.72	52649	7193	0.87%
2026-04-28	13.55	13.59	0.00	0.00%	13.47	13.69	64556	8759	1.06%
2026-04-27	13.94	13.59	-0.35	-2.51%	13.52	13.97	93296	12710	1.54%
2026-04-24	14.21	13.94	-0.26	-1.83%	13.91	14.22	79752	11177	1.31%
2026-04-23	14.19	14.20	0.00	0.00%	14.10	14.29	58770	8343	0.97%
2026-04-22	14.12	14.20	0.05	0.35%	14.11	14.21	35554	5034	0.59%
2026-04-21	14.16	14.15	-0.02	-0.14%	14.11	14.23	39110	5532	0.64%
2026-04-20	14.20	14.17	-0.07	-0.49%	14.16	14.26	53659	7619	0.88%
2026-04-17	14.43	14.24	-0.23	-1.59%	14.19	14.43	68478	9761	1.13%
2026-04-16	14.42	14.47	0.01	0.07%	14.37	14.48	45746	6598	0.75%
2026-04-15	14.49	14.46	0.06	0.42%	14.42	14.55	51430	7446	0.85%
2026-04-14	14.39	14.40	0.06	0.42%	14.27	14.44	44777	6425	0.74%
2026-04-13	14.36	14.34	-0.07	-0.49%	14.26	14.40	36936	5292	0.61%
2026-04-10	14.35	14.41	0.10	0.70%	14.35	14.54	41545	6007	0.68%
2026-04-09	14.48	14.31	-0.25	-1.72%	14.31	14.60	47864	6907	0.79%
2026-04-08	14.45	14.56	0.30	2.10%	14.40	14.56	65629	9526	1.08%
2026-04-07	14.17	14.26	0.09	0.64%	14.10	14.35	45192	6443	0.74%
2026-04-03	14.48	14.17	-0.32	-2.21%	14.13	14.51	52469	7478	0.86%
2026-04-02	14.44	14.49	-0.04	-0.28%	14.42	14.59	48007	6956	0.79%
2026-04-01	14.40	14.53	0.26	1.82%	14.29	14.55	68607	9915	1.13%
2026-03-31	14.41	14.27	-0.10	-0.70%	14.23	14.47	56051	8037	0.92%
2026-03-30	14.16	14.37	0.06	0.42%	14.06	14.39	55265	7876	0.91%
2026-03-27	13.98	14.31	0.26	1.85%	13.91	14.33	64567	9147	1.06%
2026-03-26	14.18	14.05	-0.13	-0.92%	13.98	14.32	54047	7643	0.89%
2026-03-25	14.16	14.18	0.04	0.28%	14.12	14.27	63717	9043	1.05%
2026-03-24	14.15	14.14	0.23	1.65%	13.89	14.15	64456	9048	1.06%
2026-03-23	14.50	13.91	-0.77	-5.25%	13.86	14.53	138478	19658	2.28%
2026-03-20	15.00	14.68	-0.24	-1.61%	14.68	15.04	68094	10082	1.12%
2026-03-19	15.12	14.92	-0.32	-2.10%	14.86	15.22	78190	11717	1.29%
2026-03-18	15.21	15.24	0.01	0.07%	15.10	15.29	64420	9791	1.06%
2026-03-17	15.51	15.23	-0.25	-1.61%	15.15	15.53	91494	14064	1.51%
2026-03-16	15.41	15.48	0.15	0.98%	15.35	15.55	108203	16732	1.78%
2026-03-13	15.30	15.33	0.03	0.20%	15.23	15.55	92083	14161	1.52%
2026-03-12	15.31	15.30	-0.07	-0.46%	15.23	15.35	57064	8724	0.94%
2026-03-11	15.28	15.37	0.08	0.52%	15.23	15.49	81559	12532	1.34%
2026-03-10	15.23	15.29	0.12	0.79%	15.21	15.34	54292	8299	0.89%
2026-03-09	15.05	15.17	-0.06	-0.39%	15.00	15.24	75492	11426	1.24%