新光药业（300519）历史行情

以下为新光药业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	14.800	14.850	15.020	14.680	0.030	0.202%	304.12万	0.45亿	2.665%
2026-10-07	14.810	14.820	15.050	14.730	0.040	0.271%	287.24万	0.43亿	2.517%
2026-10-06	14.810	14.820	15.050	14.730	0.040	0.271%	287.24万	0.43亿	2.517%
2026-10-05	14.810	14.820	15.050	14.730	0.040	0.271%	287.24万	0.43亿	2.517%
2026-10-02	14.810	14.820	15.050	14.730	0.040	0.271%	287.24万	0.43亿	2.517%
2026-10-01	14.810	14.820	15.050	14.730	0.040	0.271%	287.24万	0.43亿	2.517%
2026-09-30	14.810	14.820	15.050	14.730	0.040	0.271%	2.87万	0.00亿	0.000%
2026-09-29	14.710	14.780	14.850	14.450	0.130	0.887%	2.55万	0.00亿	0.000%
2026-09-28	14.620	14.650	14.780	14.420	0.090	0.618%	2.20万	0.00亿	0.000%
2026-09-27	14.580	14.560	14.800	14.430	-0.030	-0.206%	205.32万	0.30亿	1.799%
2026-09-24	14.580	14.560	14.800	14.430	-0.030	-0.206%	2.05万	0.00亿	0.000%
2026-09-23	14.710	14.590	14.890	14.480	-0.210	-1.419%	2.14万	0.00亿	0.000%
2026-09-22	14.670	14.800	14.910	14.420	0.120	0.817%	3.75万	0.00亿	0.000%
2026-09-21	13.920	14.680	14.680	13.920	0.760	5.460%	3.93万	0.00亿	0.000%
2026-09-18	13.990	13.920	14.230	13.850	0.010	0.072%	2.15万	0.00亿	0.000%
2026-09-17	13.640	13.910	13.940	13.520	0.260	1.905%	2.19万	0.00亿	0.000%
2026-09-16	13.690	13.650	13.770	13.420	0.020	0.147%	2.30万	0.00亿	0.000%
2026-09-15	14.100	13.630	14.100	13.630	-0.470	-3.333%	1.80万	0.00亿	0.000%
2026-09-14	13.790	14.100	14.240	13.680	0.250	1.805%	2.04万	0.00亿	0.000%
2026-09-11	14.100	13.850	14.100	13.600	-0.250	-1.773%	2.72万	0.00亿	0.000%
2026-09-10	14.390	14.100	14.390	14.030	-0.310	-2.151%	2.07万	0.00亿	0.000%
2026-09-09	14.480	14.410	14.580	14.360	-0.180	-1.234%	2.05万	0.00亿	0.000%
2026-09-08	14.350	14.590	14.640	14.220	0.250	1.743%	2.31万	0.00亿	0.000%
2026-09-07	14.360	14.340	14.490	14.250	0.010	0.070%	1.87万	0.00亿	0.000%
2026-09-04	14.280	14.330	14.510	14.150	0.110	0.774%	2.96万	0.00亿	0.000%
2026-09-03	14.610	14.220	14.730	14.150	-0.340	-2.335%	4.37万	0.00亿	0.000%
2026-09-02	14.960	14.560	15.000	14.530	-0.540	-3.576%	3.84万	0.00亿	0.000%
2026-09-01	14.550	15.100	15.180	14.480	0.620	4.282%	6.07万	0.00亿	0.000%
2026-08-31	14.520	14.480	14.690	14.360	-0.270	-1.831%	4.50万	0.00亿	0.000%
2026-08-28	14.910	14.750	15.320	14.690	-0.180	-1.206%	6.23万	0.00亿	0.000%
2026-08-27	14.860	14.930	15.280	14.760	-0.070	-0.467%	5.83万	0.00亿	0.000%
2026-08-26	15.150	15.000	15.750	14.920	-0.260	-1.704%	8.96万	0.00亿	0.000%
2026-08-25	14.250	15.260	15.870	14.150	1.180	8.381%	12.29万	0.00亿	0.000%
2026-08-24	14.170	14.080	14.440	13.940	-0.210	-1.470%	3.95万	0.00亿	0.000%
2026-08-21	14.610	14.290	14.700	14.110	-0.620	-4.158%	5.24万	0.00亿	0.000%
2026-08-20	14.830	14.910	15.320	14.600	0.370	2.545%	8.37万	0.00亿	0.000%
2026-08-19	14.460	14.540	15.390	14.410	-0.020	-0.137%	10.47万	0.00亿	0.000%
2026-08-18	14.640	14.560	15.030	14.370	-0.140	-0.952%	5.16万	0.00亿	0.000%
2026-08-17	14.800	14.700	14.910	14.280	-0.100	-0.676%	5.54万	0.00亿	0.000%
2026-08-14	14.460	14.800	14.910	14.210	0.260	1.788%	6.42万	0.00亿	0.000%
2026-08-13	14.180	14.540	14.820	14.010	0.310	2.178%	6.75万	0.00亿	0.000%
2026-08-12	14.210	14.230	14.480	14.110	-0.050	-0.350%	4.13万	0.00亿	0.000%
2026-08-11	14.260	14.280	14.500	14.200	-0.070	-0.488%	4.79万	0.00亿	0.000%
2026-08-10	14.100	14.350	14.520	14.100	0.180	1.270%	6.27万	0.00亿	0.000%
2026-08-07	13.950	14.170	14.230	13.680	0.100	0.711%	7.02万	0.00亿	0.000%
2026-08-06	13.510	14.070	14.070	13.510	0.370	2.701%	6.42万	0.00亿	0.000%
2026-08-05	13.780	13.700	13.970	13.590	-0.030	-0.218%	4.66万	0.00亿	0.000%
2026-08-04	13.730	13.730	14.080	13.680	0.000	0.000%	4.61万	0.00亿	0.000%
2026-08-03	13.530	13.730	13.750	13.330	0.250	1.855%	4.64万	0.00亿	0.000%
2026-07-31	13.090	13.480	13.510	13.060	0.390	2.979%	4.95万	0.00亿	0.000%
2026-07-30	13.500	13.090	13.690	13.050	-0.470	-3.466%	5.80万	0.00亿	0.000%
2026-07-29	13.650	13.560	13.800	13.390	-0.240	-1.739%	7.62万	0.00亿	0.000%
2026-07-28	13.100	13.800	14.590	13.000	0.700	5.344%	10.49万	0.00亿	0.000%
2026-07-27	12.500	13.100	13.230	12.370	0.680	5.475%	5.90万	0.00亿	0.000%
2026-07-24	12.930	12.420	13.150	12.420	-0.700	-5.335%	4.71万	0.00亿	0.000%
2026-07-23	12.440	13.120	13.180	12.350	0.600	4.792%	7.01万	0.00亿	0.000%
2026-07-22	12.600	12.520	13.300	12.440	-0.200	-1.572%	8.30万	0.00亿	0.000%
2026-07-21	13.530	12.720	13.530	11.890	-0.950	-6.950%	10.62万	0.00亿	0.000%
2026-07-20	13.300	13.670	14.270	13.100	0.270	2.015%	9.98万	0.00亿	0.000%
2026-07-17	14.090	13.400	14.440	13.300	-1.220	-8.345%	11.90万	0.00亿	0.000%
2026-07-16	13.800	14.620	14.790	13.510	0.470	3.322%	14.79万	0.00亿	0.000%
2026-07-15	13.160	14.150	14.410	13.150	0.760	5.676%	14.88万	0.00亿	0.000%
2026-07-14	12.990	13.390	13.850	12.870	-0.110	-0.815%	12.91万	0.00亿	0.000%
2026-07-13	12.520	13.500	13.930	12.520	1.010	8.086%	13.79万	0.00亿	0.000%
2026-07-10	12.160	12.490	12.690	11.930	0.320	2.629%	2.67万	0.00亿	0.000%
2026-07-09	12.380	12.170	12.500	11.990	-0.130	-1.057%	1.86万	0.00亿	0.000%
2026-07-08	12.360	12.300	12.520	12.160	-0.100	-0.806%	2.06万	0.00亿	0.000%
2026-07-07	12.930	12.400	12.930	12.340	-0.520	-4.025%	2.67万	0.00亿	0.000%
2026-07-06	12.820	12.920	13.070	12.760	0.110	0.859%	2.38万	0.00亿	0.000%
2026-07-03	12.660	12.810	12.930	12.510	0.310	2.480%	2.55万	0.00亿	0.000%
2026-07-02	12.410	12.500	12.790	12.310	0.090	0.725%	2.63万	0.00亿	0.000%
2026-07-01	11.900	12.410	12.480	11.720	0.560	4.726%	3.51万	0.00亿	0.000%
2026-06-30	12.170	11.850	12.310	11.760	-0.440	-3.580%	2.36万	0.00亿	0.000%
2026-06-29	11.880	12.290	12.370	11.530	0.360	3.018%	3.14万	0.00亿	0.000%
2026-06-26	12.240	11.930	12.330	11.880	-0.470	-3.790%	2.19万	0.00亿	0.000%
2026-06-25	12.680	12.400	12.680	12.160	-0.280	-2.208%	2.18万	0.00亿	0.000%
2026-06-24	13.030	12.680	13.200	12.530	-0.340	-2.611%	2.47万	0.00亿	0.000%
2026-06-23	12.400	13.020	13.270	12.400	0.500	3.994%	3.32万	0.00亿	0.000%
2026-06-22	12.330	12.520	12.570	11.980	0.100	0.805%	2.46万	0.00亿	0.000%
2026-06-18	12.430	12.420	12.630	12.280	-0.160	-1.272%	1.87万	0.00亿	0.000%
2026-06-17	12.860	12.580	13.000	12.500	-0.320	-2.481%	1.87万	0.00亿	0.000%
2026-06-16	12.970	12.900	13.020	12.640	-0.070	-0.540%	1.92万	0.00亿	0.000%
2026-06-15	13.190	12.970	13.460	12.830	-0.070	-0.537%	2.28万	0.00亿	0.000%
2026-06-12	12.990	13.040	13.150	12.760	0.140	1.085%	1.69万	0.00亿	0.000%
2026-06-11	12.980	12.900	13.110	12.640	-0.200	-1.527%	1.81万	0.00亿	0.000%
2026-06-10	13.000	13.100	13.250	12.810	0.010	0.076%	2.02万	0.00亿	0.000%
2026-06-09	13.150	13.090	13.420	13.000	-0.030	-0.229%	2.06万	0.00亿	0.000%
2026-06-08	13.030	13.120	13.580	12.850	-0.390	-2.887%	2.95万	0.00亿	0.000%
2026-06-05	13.290	13.510	13.650	13.160	0.260	1.962%	2.08万	0.00亿	0.000%
2026-06-04	13.500	13.250	13.580	13.100	-0.280	-2.069%	2.13万	0.00亿	0.000%
2026-06-03	13.860	13.530	13.870	13.420	-0.270	-1.957%	2.14万	0.00亿	0.000%
2026-06-02	14.280	13.800	14.360	13.700	-0.490	-3.429%	2.83万	0.00亿	0.000%
2026-06-01	13.810	14.290	14.370	13.590	0.390	2.806%	2.78万	0.00亿	0.000%
2026-05-29	14.070	13.900	14.190	13.720	-0.040	-0.287%	2.68万	0.00亿	0.000%
2026-05-28	13.940	13.940	14.120	13.680	-0.040	-0.286%	2.60万	0.00亿	0.000%
2026-05-27	14.290	13.980	14.330	13.720	-0.260	-1.826%	3.10万	0.00亿	0.000%
2026-05-26	14.670	14.240	14.680	14.210	-0.380	-2.599%	2.58万	0.00亿	0.000%
2026-05-25	15.070	14.620	15.210	14.480	-0.450	-2.986%	2.98万	0.00亿	0.000%
2026-05-22	14.760	15.070	15.250	14.580	0.360	2.447%	3.07万	0.00亿	0.000%
2026-05-21	15.380	14.710	15.550	14.660	-0.540	-3.541%	2.45万	0.00亿	0.000%
2026-05-20	15.490	15.250	15.510	15.110	-0.210	-1.358%	1.86万	0.00亿	0.000%
2026-05-19	15.630	15.460	15.800	15.330	-0.170	-1.088%	2.22万	0.00亿	0.000%
2026-05-18	15.500	15.630	15.650	15.370	0.130	0.839%	2.02万	0.00亿	0.000%
2026-05-15	15.700	15.500	15.760	15.360	-0.200	-1.274%	2.66万	0.00亿	0.000%
2026-05-14	15.810	15.700	15.860	15.550	-0.110	-0.696%	2.15万	0.00亿	0.000%
2026-05-13	15.920	15.810	16.010	15.670	-0.110	-0.691%	2.89万	0.00亿	0.000%
2026-05-12	16.460	15.920	16.480	15.880	-0.540	-3.281%	3.55万	0.00亿	0.000%
2026-05-11	16.320	16.460	16.490	16.110	0.140	0.858%	3.24万	0.00亿	0.000%
2026-05-08	16.070	16.320	16.400	15.930	0.270	1.682%	2.88万	0.00亿	0.000%
2026-05-07	16.030	16.050	16.190	15.900	0.020	0.125%	3.65万	0.00亿	0.000%
2026-05-06	16.030	16.030	16.300	15.850	0.020	0.125%	4.39万	0.00亿	0.000%
2026-04-30	15.860	16.010	16.140	15.860	0.120	0.755%	2.25万	0.00亿	0.000%
2026-04-29	15.700	15.890	16.020	15.700	0.120	0.761%	2.72万	0.00亿	0.000%
2026-04-28	15.750	15.770	16.050	15.630	-0.130	-0.818%	3.19万	0.00亿	0.000%
2026-04-27	15.510	15.900	15.900	15.390	0.180	1.145%	4.11万	0.00亿	0.000%
2026-04-24	15.210	15.720	15.750	15.210	0.440	2.880%	3.98万	0.00亿	0.000%
2026-04-23	15.590	15.280	15.590	15.130	-0.240	-1.546%	2.58万	0.00亿	0.000%
2026-04-22	15.390	15.520	15.600	15.170	0.070	0.453%	3.45万	0.00亿	0.000%
2026-04-21	15.140	15.450	15.550	15.060	0.350	2.318%	4.49万	0.00亿	0.000%
2026-04-20	14.680	15.100	15.200	14.530	0.450	3.072%	2.93万	0.00亿	0.000%
2026-04-17	15.090	14.650	15.100	14.560	-0.440	-2.916%	2.49万	0.00亿	0.000%
2026-04-16	14.930	15.090	15.120	14.650	0.160	1.072%	2.23万	0.00亿	0.000%
2026-04-15	14.950	14.930	15.050	14.710	0.100	0.674%	2.65万	0.00亿	0.000%
2026-04-14	14.990	14.830	15.070	14.590	-0.060	-0.403%	2.29万	0.00亿	0.000%
2026-04-13	15.100	14.890	15.220	14.720	-0.280	-1.846%	2.32万	0.00亿	0.000%
2026-04-10	15.000	15.170	15.360	14.930	0.000	0.000%	2.78万	0.00亿	0.000%
2026-04-09	15.290	14.920	15.580	14.860	0.000	0.000%	3.24万	0.00亿	0.000%
2026-04-08	15.310	15.360	15.540	15.270	0.000	0.000%	2.75万	0.00亿	0.000%
2026-04-07	14.790	15.180	15.360	14.550	0.000	0.000%	2.84万	0.00亿	0.000%
2026-04-03	15.300	14.790	15.340	14.740	0.000	0.000%	2.72万	0.00亿	0.000%
2026-04-02	15.570	15.290	15.650	15.200	0.000	0.000%	3.14万	0.00亿	0.000%
2026-04-01	15.340	15.550	15.570	15.150	0.000	0.000%	2.33万	0.00亿	0.000%