京新药业
SZ002020 前复权 MAIN
11.83
+0.49
(+4.32%)
今开
11.39
最高
11.87
最低
11.36
昨收
11.34
振幅
4.50%
成交量
2,273.9万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
11.49
MA10
11.49
MA20
11.74
MA60
13.14
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.39 | 11.87 | 11.36 | 11.83 | 2,274万 |
| 2 | 2026-09-29 | 11.34 | 11.56 | 11.24 | 11.34 | 1,058万 |
| 3 | 2026-09-28 | 11.25 | 11.36 | 11.11 | 11.35 | 1,215万 |
| 4 | 2026-09-24 | 11.63 | 11.70 | 11.21 | 11.25 | 1,534万 |
| 5 | 2026-09-23 | 11.63 | 11.73 | 11.58 | 11.68 | 769万 |
| 6 | 2026-09-22 | 11.73 | 11.81 | 11.61 | 11.63 | 984万 |
| 7 | 2026-09-21 | 11.44 | 11.81 | 11.44 | 11.75 | 1,782万 |
| 8 | 2026-09-18 | 11.35 | 11.58 | 11.33 | 11.40 | 1,191万 |
| 9 | 2026-09-17 | 11.39 | 11.45 | 11.29 | 11.32 | 816万 |
| 10 | 2026-09-16 | 11.46 | 11.46 | 11.25 | 11.39 | 887万 |
| 11 | 2026-09-15 | 11.46 | 11.52 | 11.39 | 11.46 | 527万 |
| 12 | 2026-09-14 | 11.30 | 11.55 | 11.25 | 11.51 | 1,001万 |