新华医疗
SH600587 前复权 MAIN
13.02
+0.20
(+1.56%)
今开
12.88
最高
13.12
最低
12.77
昨收
12.82
振幅
2.73%
成交量
1,426.8万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
12.92
MA10
12.79
MA20
12.66
MA60
12.67
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.88 | 13.12 | 12.77 | 13.02 | 1,427万 |
| 2 | 2026-09-29 | 12.77 | 13.04 | 12.70 | 12.82 | 1,221万 |
| 3 | 2026-09-28 | 12.95 | 13.15 | 12.74 | 12.80 | 1,153万 |
| 4 | 2026-09-24 | 12.99 | 13.18 | 12.91 | 12.95 | 1,570万 |
| 5 | 2026-09-23 | 13.43 | 13.50 | 12.98 | 13.00 | 2,825万 |
| 6 | 2026-09-22 | 13.68 | 13.94 | 13.40 | 13.44 | 5,209万 |
| 7 | 2026-09-21 | 12.33 | 13.40 | 12.30 | 13.40 | 2,493万 |
| 8 | 2026-09-18 | 12.15 | 12.35 | 12.14 | 12.18 | 460万 |
| 9 | 2026-09-17 | 12.20 | 12.27 | 12.06 | 12.11 | 397万 |
| 10 | 2026-09-16 | 12.22 | 12.28 | 12.08 | 12.22 | 459万 |
| 11 | 2026-09-15 | 12.38 | 12.38 | 12.20 | 12.23 | 279万 |
| 12 | 2026-09-14 | 12.23 | 12.37 | 12.20 | 12.36 | 279万 |