新光药业(300519)股票行情 新光药业股票行情 300519股票行情_爱股网
新光药业(300519)股票行情
新光药业(300519)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 |
|---|
| 2025-10-27 | 16.41 | 16.30 | -0.07 | -0.43% | 16.10 | 16.45 | 25668 | 4170.90 | 2.25% | 0.00 |
| 2025-10-24 | 16.33 | 16.37 | 0.07 | 0.43% | 16.23 | 16.51 | 27168 | 4444.45 | 2.38% | 0.00 |
| 2025-10-23 | 16.43 | 16.30 | -0.21 | -1.27% | 16.17 | 16.58 | 33217 | 5428.82 | 2.91% | 0.00 |
| 2025-10-22 | 16.25 | 16.51 | 0.20 | 1.23% | 16.17 | 16.69 | 46874 | 7731.01 | 4.11% | 11.00 |
| 2025-10-21 | 15.81 | 16.31 | 0.46 | 2.90% | 15.69 | 16.32 | 38659 | 6226.27 | 3.39% | 0.00 |
| 2025-10-20 | 15.70 | 15.85 | 0.32 | 2.06% | 15.56 | 15.87 | 23486 | 3693.47 | 2.06% | 0.00 |
| 2025-10-17 | 15.72 | 15.53 | -0.13 | -0.83% | 15.53 | 15.92 | 25116 | 3952.72 | 2.20% | 0.00 |
| 2025-10-16 | 15.84 | 15.66 | -0.13 | -0.82% | 15.63 | 15.96 | 25307 | 3995.09 | 2.22% | 0.00 |
| 2025-10-15 | 15.55 | 15.79 | 0.35 | 2.27% | 15.42 | 15.81 | 26399 | 4147.61 | 2.31% | 0.00 |
| 2025-10-14 | 15.50 | 15.44 | -0.06 | -0.39% | 15.44 | 15.64 | 26099 | 4056.14 | 2.29% | 0.00 |
| 2025-10-13 | 15.10 | 15.50 | -0.13 | -0.83% | 14.82 | 15.75 | 34622 | 5300.49 | 3.03% | 0.00 |
| 2025-10-10 | 15.50 | 15.63 | 0.15 | 0.97% | 15.42 | 15.76 | 25143 | 3933.20 | 2.20% | 0.00 |
| 2025-10-09 | 15.69 | 15.48 | -0.15 | -0.96% | 15.36 | 15.76 | 20991 | 3247.97 | 1.84% | 0.00 |
| 2025-09-30 | 15.60 | 15.63 | 0.05 | 0.32% | 15.52 | 15.73 | 17124 | 2673.99 | 1.50% | 0.00 |
| 2025-09-29 | 15.45 | 15.58 | 0.14 | 0.91% | 15.21 | 15.68 | 19531 | 3024.67 | 1.71% | 0.00 |
| 2025-09-26 | 15.44 | 15.44 | -0.05 | -0.32% | 15.23 | 15.60 | 18824 | 2911.54 | 1.65% | 0.00 |
| 2025-09-25 | 15.68 | 15.49 | -0.19 | -1.21% | 15.41 | 15.84 | 19144 | 2989.37 | 1.68% | 0.00 |
| 2025-09-24 | 15.34 | 15.68 | 0.22 | 1.42% | 15.34 | 15.70 | 20098 | 3138.82 | 1.76% | 0.00 |
| 2025-09-23 | 15.71 | 15.46 | -0.22 | -1.40% | 15.01 | 15.71 | 36643 | 5608.44 | 3.21% | 0.00 |
| 2025-09-22 | 15.85 | 15.68 | -0.09 | -0.57% | 15.61 | 16.04 | 20190 | 3181.40 | 1.77% | 0.00 |
| 2025-09-19 | 15.92 | 15.77 | -0.16 | -1.00% | 15.63 | 16.05 | 30125 | 4754.71 | 2.64% | 0.00 |
| 2025-09-18 | 16.47 | 15.93 | -0.44 | -2.69% | 15.79 | 16.65 | 48066 | 7776.72 | 4.21% | 0.00 |
| 2025-09-17 | 16.55 | 16.37 | -0.17 | -1.03% | 16.36 | 16.57 | 25543 | 4200.57 | 2.24% | 0.00 |
| 2025-09-16 | 16.45 | 16.54 | 0.10 | 0.61% | 16.33 | 16.60 | 33617 | 5534.14 | 2.95% | 0.00 |
| 2025-09-15 | 16.62 | 16.44 | -0.23 | -1.38% | 16.40 | 16.63 | 29253 | 4822.03 | 2.56% | 0.00 |
| 2025-09-12 | 16.76 | 16.67 | 0.04 | 0.24% | 16.55 | 16.86 | 29008 | 4840.14 | 2.54% | 0.00 |
| 2025-09-11 | 16.59 | 16.63 | -0.02 | -0.12% | 16.27 | 16.65 | 37620 | 6194.85 | 3.30% | 0.00 |
| 2025-09-10 | 16.87 | 16.65 | -0.22 | -1.30% | 16.54 | 16.95 | 37647 | 6293.56 | 3.30% | 0.00 |
| 2025-09-09 | 16.89 | 16.87 | 0.19 | 1.14% | 16.71 | 17.38 | 86464 | 14747.48 | 7.58% | 0.00 |
| 2025-09-08 | 16.28 | 16.68 | 0.38 | 2.33% | 16.27 | 16.69 | 36974 | 6101.75 | 3.24% | 0.00 |
| 2025-09-05 | 16.17 | 16.30 | 0.13 | 0.80% | 15.91 | 16.32 | 35773 | 5784.19 | 3.14% | 0.00 |
| 2025-09-04 | 15.96 | 16.17 | 0.18 | 1.13% | 15.83 | 16.52 | 42850 | 6948.82 | 3.76% | 0.00 |
| 2025-09-03 | 16.32 | 15.99 | -0.37 | -2.26% | 15.95 | 16.49 | 31526 | 5098.47 | 2.76% | 0.00 |
| 2025-09-02 | 16.53 | 16.36 | -0.27 | -1.62% | 16.11 | 16.58 | 46011 | 7500.71 | 4.03% | 0.00 |
| 2025-09-01 | 16.20 | 16.63 | 0.44 | 2.72% | 16.11 | 16.71 | 57024 | 9407.77 | 5.00% | 0.00 |
| 2025-08-29 | 16.03 | 16.19 | 0.15 | 0.94% | 15.90 | 16.29 | 43110 | 6974.30 | 3.78% | 0.00 |
| 2025-08-28 | 16.30 | 16.04 | -0.32 | -1.96% | 15.55 | 16.53 | 67653 | 10848.13 | 5.93% | 0.00 |
| 2025-08-27 | 17.24 | 16.36 | -0.80 | -4.66% | 16.36 | 17.24 | 73241 | 12289.15 | 6.42% | 0.00 |
| 2025-08-26 | 17.20 | 17.16 | 0.06 | 0.35% | 17.06 | 17.25 | 47429 | 8139.66 | 4.16% | 0.00 |
| 2025-08-25 | 17.09 | 17.10 | 0.07 | 0.41% | 16.96 | 17.23 | 48923 | 8356.25 | 4.29% | 0.00 |
| 2025-08-22 | 17.30 | 17.03 | -0.13 | -0.76% | 16.86 | 17.32 | 63659 | 10837.83 | 5.58% | 0.00 |
| 2025-08-21 | 17.36 | 17.16 | -0.20 | -1.15% | 17.10 | 17.48 | 60294 | 10416.65 | 5.28% | 0.00 |
| 2025-08-20 | 17.41 | 17.36 | -0.26 | -1.48% | 17.07 | 17.60 | 83866 | 14485.33 | 7.35% | 0.00 |
| 2025-08-19 | 17.81 | 17.62 | -0.21 | -1.18% | 17.58 | 18.41 | 92823 | 16673.00 | 8.14% | 0.00 |
| 2025-08-18 | 17.77 | 17.83 | -0.02 | -0.11% | 17.70 | 18.10 | 84406 | 15080.19 | 7.40% | 0.00 |
| 2025-08-15 | 17.70 | 17.85 | -0.31 | -1.71% | 17.47 | 18.07 | 106058 | 18787.00 | 9.30% | 0.00 |
| 2025-08-14 | 17.71 | 18.16 | 0.84 | 4.85% | 17.66 | 18.65 | 183760 | 33464.01 | 16.11% | 3.00 |
| 2025-08-13 | 17.43 | 17.32 | 0.00 | 0.00% | 17.10 | 17.50 | 61275 | 10586.31 | 5.37% | 0.00 |
| 2025-08-12 | 17.72 | 17.32 | -0.32 | -1.81% | 17.22 | 17.78 | 69668 | 12119.53 | 6.11% | 0.00 |
| 2025-08-11 | 17.26 | 17.64 | 0.35 | 2.02% | 17.22 | 17.75 | 75627 | 13270.81 | 6.63% | 4.00 |
| 2025-08-08 | 17.32 | 17.29 | -0.18 | -1.03% | 17.12 | 17.60 | 81155 | 14077.68 | 7.11% | 0.00 |
| 2025-08-07 | 17.71 | 17.47 | -0.41 | -2.29% | 17.32 | 17.97 | 105929 | 18626.94 | 9.28% | 0.00 |
| 2025-08-06 | 18.06 | 17.88 | -0.55 | -2.98% | 17.60 | 18.42 | 146507 | 26218.58 | 12.84% | 0.00 |
| 2025-08-05 | 19.09 | 18.43 | -1.62 | -8.08% | 18.35 | 19.37 | 186736 | 35152.81 | 16.37% | 2.00 |
| 2025-08-04 | 18.86 | 20.05 | 0.25 | 1.26% | 18.15 | 20.28 | 260458 | 49130.08 | 22.83% | 26.00 |
| 2025-08-01 | 17.21 | 19.80 | 2.24 | 12.76% | 17.10 | 20.36 | 311253 | 59124.66 | 27.28% | 3.00 |
| 2025-07-31 | 16.65 | 17.56 | 0.96 | 5.78% | 16.62 | 18.88 | 229301 | 40698.17 | 20.10% | 0.00 |
| 2025-07-30 | 16.45 | 16.60 | 0.06 | 0.36% | 16.23 | 16.97 | 91661 | 15233.67 | 8.03% | 0.00 |
| 2025-07-29 | 16.11 | 16.54 | 0.50 | 3.12% | 15.95 | 16.66 | 79920 | 13066.00 | 7.00% | 0.00 |
| 2025-07-28 | 16.01 | 16.04 | 0.04 | 0.25% | 15.97 | 16.25 | 33283 | 5354.46 | 2.92% | 0.00 |
| 2025-07-25 | 16.08 | 16.00 | -0.06 | -0.37% | 15.90 | 16.24 | 32960 | 5301.62 | 2.89% | 0.00 |
| 2025-07-24 | 15.94 | 16.06 | 0.12 | 0.75% | 15.88 | 16.33 | 34574 | 5544.42 | 3.03% | 0.00 |
| 2025-07-23 | 15.99 | 15.94 | -0.08 | -0.50% | 15.81 | 16.19 | 47193 | 7558.98 | 4.14% | 0.00 |
| 2025-07-22 | 16.09 | 16.02 | -0.09 | -0.56% | 15.97 | 17.06 | 74558 | 12164.93 | 6.53% | 0.00 |
| 2025-07-21 | 16.10 | 16.11 | 0.08 | 0.50% | 15.86 | 16.18 | 36074 | 5786.69 | 3.16% | 0.00 |
| 2025-07-18 | 16.26 | 16.03 | -0.21 | -1.29% | 15.77 | 16.32 | 60826 | 9723.80 | 5.33% | 0.00 |
| 2025-07-17 | 15.84 | 16.24 | 0.53 | 3.37% | 15.68 | 16.36 | 84693 | 13653.80 | 7.42% | 0.00 |
| 2025-07-16 | 15.44 | 15.71 | 0.33 | 2.15% | 15.37 | 15.95 | 47670 | 7456.56 | 4.18% | 0.00 |
| 2025-07-15 | 15.57 | 15.38 | -0.27 | -1.73% | 15.13 | 15.57 | 32734 | 5021.03 | 2.87% | 0.00 |
| 2025-07-14 | 15.35 | 15.65 | 0.25 | 1.62% | 15.32 | 15.65 | 36357 | 5638.10 | 3.19% | 0.00 |
| 2025-07-11 | 15.35 | 15.40 | 0.05 | 0.33% | 15.16 | 15.45 | 35070 | 5382.49 | 3.07% | 0.00 |
| 2025-07-10 | 15.28 | 15.35 | 0.09 | 0.59% | 15.15 | 15.38 | 31458 | 4810.98 | 2.76% | 0.00 |
| 2025-07-09 | 15.28 | 15.26 | -0.02 | -0.13% | 15.09 | 15.35 | 36609 | 5572.03 | 3.21% | 0.00 |
| 2025-07-08 | 15.14 | 15.28 | 0.14 | 0.92% | 15.07 | 15.65 | 48513 | 7428.22 | 4.25% | 0.00 |
| 2025-07-07 | 15.02 | 15.14 | 0.01 | 0.07% | 15.02 | 15.25 | 19293 | 2916.50 | 1.69% | 0.00 |
| 2025-07-04 | 15.34 | 15.13 | -0.08 | -0.53% | 15.04 | 15.46 | 28702 | 4357.32 | 2.52% | 0.00 |
| 2025-07-03 | 15.12 | 15.21 | 0.13 | 0.86% | 15.00 | 15.27 | 24076 | 3655.68 | 2.11% | 0.00 |
| 2025-07-02 | 15.23 | 15.08 | -0.12 | -0.79% | 14.99 | 15.36 | 33214 | 5028.24 | 2.91% | 0.00 |
| 2025-07-01 | 14.88 | 15.20 | 0.36 | 2.43% | 14.81 | 15.20 | 31058 | 4664.56 | 2.72% | 0.00 |
| 2025-06-30 | 14.65 | 14.84 | 0.23 | 1.57% | 14.56 | 14.93 | 22667 | 3346.00 | 1.99% | 0.00 |
深证大盘股票行情在线 K线走势图
新光药业(300519)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
