证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

新华医疗(600587)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-26 16.73 16.82 15.67 16.04 39095 637454 -0.67 -4.01%
2009-11-25 16.42 16.91 16.15 16.71 31142 515567 0.29 1.77%
2009-11-24 17.52 17.69 16.40 16.42 52794 904479 -1.04 -5.96%
2009-11-23 17.38 17.56 17.31 17.46 43072 750728 -0.10 -0.57%
2009-11-20 17.67 17.96 17.29 17.56 81143 1430929 -0.12 -0.68%
2009-11-19 17.14 17.93 17.05 17.68 96895 1709029 0.56 3.27%
2009-11-18 16.92 17.33 16.88 17.12 58401 997465 0.20 1.18%
2009-11-17 17.16 17.18 16.78 16.92 74274 1260597 -0.07 -0.41%
2009-11-16 16.80 17.00 16.59 16.99 58677 986536 0.25 1.49%
2009-11-13 16.30 16.78 16.20 16.74 44205 729831 0.41 2.51%
2009-11-12 16.42 16.48 16.22 16.33 30082 491396 -0.06 -0.37%
2009-11-11 16.25 16.41 16.13 16.39 24130 392644 0.10 0.61%
2009-11-10 16.40 16.44 16.27 16.29 39092 638593 -0.02 -0.12%
2009-11-09 16.59 16.60 16.13 16.31 41755 682913 -0.26 -1.57%
2009-11-06 16.80 17.07 16.52 16.57 67592 1137914 -0.16 -0.96%
2009-11-05 16.72 16.85 16.56 16.73 42558 712547 -0.08 -0.48%
2009-11-04 16.79 17.08 16.53 16.81 57631 966527 0.04 0.24%
2009-11-03 16.71 16.90 16.46 16.77 46454 774978 0.06 0.36%
2009-11-02 16.00 16.85 15.80 16.71 66999 1109287 0.55 3.40%
2009-10-30 15.85 16.52 15.85 16.16 56452 919527 0.30 1.89%
2009-10-29 16.05 16.24 15.61 15.86 35740 569976 -0.41 -2.52%
2009-10-28 15.74 16.38 15.51 16.27 58751 942645 0.67 4.29%
2009-10-27 15.60 15.69 15.43 15.60 21475 333824 -0.17 -1.08%
2009-10-26 16.00 16.12 15.60 15.77 38147 601460 -0.20 -1.25%
2009-10-23 15.59 16.18 15.50 15.97 31973 510253 0.38 2.44%
2009-10-22 15.80 15.80 15.31 15.59 29739 461870 -0.23 -1.45%
2009-10-21 16.24 16.24 15.77 15.82 26204 417382 -0.38 -2.35%
2009-10-20 16.35 16.36 16.03 16.20 30355 491353 0.21 1.31%
2009-10-19 15.76 16.14 15.74 15.99 27528 438844 0.29 1.85%
2009-10-16 16.00 16.27 15.49 15.70 24357 385223 -0.22 -1.38%
2009-10-15 16.49 16.67 15.88 15.92 29908 484980 -0.57 -3.46%
2009-10-14 15.78 16.57 15.69 16.49 47420 765046 0.84 5.37%
2009-10-13 15.45 15.88 15.35 15.65 18280 286450 0.25 1.62%
2009-10-12 15.65 15.85 15.34 15.40 25551 398358 -0.33 -2.10%
2009-10-09 15.38 15.86 15.11 15.73 33955 527232 0.60 3.97%
2009-09-30 15.01 15.44 15.01 15.13 24816 379021 0.15 1.00%
2009-09-29 15.48 15.69 14.58 14.98 26364 397240 -0.40 -2.60%
2009-09-28 15.84 15.93 15.35 15.38 22298 348810 -0.21 -1.35%
2009-09-25 16.16 16.36 15.37 15.59 46269 728196 -0.79 -4.82%
2009-09-24 17.00 17.16 15.80 16.38 79676 1305823 -0.78 -4.54%
2009-09-23 18.00 18.00 17.05 17.16 102994 1794272 -0.96 -5.30%
N 2009-09-22 16.60 18.12 16.50 18.12 161381 2835350 1.65 10.02%
N 2009-09-21 16.10 16.50 15.82 16.47 44767 721055 0.00 0.00%
2009-09-18 16.28 16.90 15.89 16.47 102289 1682146 0.17 1.04%
N 2009-09-17 16.80 16.97 16.11 16.30 175624 2898124 0.87 5.64%
N 2009-09-16 15.43 15.43 15.43 15.43 11480 177138 1.40 9.98%
N 2009-09-11 13.65 14.08 13.50 14.03 37882 521512 0.31 2.26%
2009-09-10 13.70 14.11 13.61 13.72 44278 614710 -0.08 -0.58%
2009-09-09 13.40 13.87 13.22 13.80 56329 767373 0.41 3.06%
2009-09-08 13.22 13.60 13.22 13.39 21422 286744 0.03 0.23%
2009-09-07 13.35 13.63 13.20 13.36 31622 425128 0.10 0.75%
2009-09-04 13.20 13.37 13.01 13.26 25069 330680 -0.04 -0.30%
2009-09-03 12.78 13.37 12.78 13.30 20061 264109 0.34 2.62%
2009-09-02 13.02 13.08 12.60 12.96 10182 130602 -0.06 -0.46%
2009-09-01 13.21 13.40 12.85 13.02 12074 157359 -0.38 -2.84%
2009-08-31 13.50 13.80 13.01 13.40 21748 290509 -0.64 -4.56%
2009-08-28 14.50 14.54 13.89 14.04 15954 224026 -0.50 -3.44%
2009-08-27 14.34 14.89 14.20 14.54 35140 511495 0.18 1.25%
2009-08-26 14.00 14.44 13.92 14.36 24993 356463 0.32 2.28%
2009-08-25 14.20 14.35 13.58 14.04 20504 285036 -0.35 -2.43%
2009-08-24 14.15 14.50 14.01 14.39 29315 419177 0.30 2.13%
2009-08-21 13.91 14.10 13.80 14.09 18129 252946 0.13 0.93%
2009-08-20 13.75 14.07 13.60 13.96 10148 140798 0.21 1.53%
2009-08-19 14.08 14.40 13.51 13.75 16872 236249 -0.30 -2.13%
2009-08-18 13.85 14.19 13.35 14.05 20109 280378 0.34 2.48%
2009-08-17 14.02 14.21 13.50 13.71 20956 290008 -0.32 -2.28%
N 2009-08-14 14.51 14.67 13.80 14.03 19452 275690 -0.57 -3.90%
2009-08-13 14.36 14.71 14.36 14.60 16937 246395 0.31 2.17%
2009-08-12 15.17 15.17 14.10 14.29 19582 287053 -0.72 -4.80%
2009-08-11 14.71 15.13 14.71 15.01 22803 340515 0.32 2.18%
N 2009-08-10 14.61 14.95 14.52 14.69 14882 218687 0.13 0.89%
2009-08-07 14.91 15.10 14.55 14.56 19749 293361 -0.30 -2.02%
2009-08-06 14.88 15.15 14.51 14.86 26741 397303 -0.24 -1.59%
2009-08-05 15.59 15.59 14.80 15.10 34659 524545 -0.06 -0.40%
2009-08-04 15.28 15.50 14.96 15.16 38809 591738 -0.09 -0.59%
2009-08-03 15.03 15.30 14.95 15.25 40868 617391 0.05 0.33%
2009-07-31 14.75 15.30 14.52 15.20 27419 407864 0.60 4.11%
2009-07-30 14.40 14.78 14.11 14.60 37644 544419 0.25 1.74%
2009-07-29 15.31 15.59 13.75 14.35 40634 608226 -0.93 -6.09%
2009-07-28 15.34 15.45 15.00 15.28 24127 367273 -0.15 -0.97%
2009-07-27 14.91 15.88 14.70 15.43 67338 1025641 0.55 3.70%
2009-07-24 14.01 15.03 14.01 14.88 68304 994399 0.84 5.98%
2009-07-23 14.16 14.27 13.93 14.04 21745 305357 -0.12 -0.85%
2009-07-22 13.93 14.40 13.93 14.16 28772 407490 0.25 1.80%
2009-07-21 14.60 14.78 13.90 13.91 48987 699452 -0.68 -4.66%
2009-07-20 14.40 14.88 14.37 14.59 37892 553160 0.04 0.28%
2009-07-17 14.38 14.78 14.37 14.55 39897 583301 0.24 1.68%
2009-07-16 14.59 14.59 14.26 14.31 34651 496848 -0.17 -1.17%
2009-07-15 14.36 14.69 14.16 14.48 60526 873279 -0.04 -0.28%
2009-07-14 13.82 14.60 13.80 14.52 75766 1087825 0.69 4.99%
2009-07-13 13.65 13.89 13.35 13.83 48635 658976 0.30 2.22%
2009-07-10 13.68 13.69 13.45 13.53 38937 528019 -0.14 -1.02%
N 2009-07-09 13.54 13.88 13.45 13.67 81950 1120061 0.34 2.55%
2009-07-08 12.94 13.57 12.88 13.33 74199 987745 0.39 3.01%
2009-07-07 12.87 13.05 12.71 12.94 30773 397913 0.07 0.54%
2009-07-06 13.20 13.20 12.70 12.87 34098 439130 -0.25 -1.91%
2009-07-03 13.22 13.24 13.04 13.12 25390 333363 -0.23 -1.72%
2009-07-02 13.06 13.50 12.97 13.35 46622 618042 0.27 2.06%
2009-07-01 13.28 13.39 13.00 13.08 30810 405544 -0.17 -1.28%
2009-06-30 13.11 13.50 13.11 13.25 45128 601515 0.12 0.91%
2009-06-29 13.17 13.20 12.88 13.13 32217 420538 -0.05 -0.38%
2009-06-26 12.73 13.34 12.73 13.18 42695 560410 0.45 3.54%
2009-06-25 12.78 12.83 12.66 12.73 13688 173895 -0.03 -0.23%
2009-06-24 12.75 12.80 12.58 12.76 13457 170876 0.04 0.31%
2009-06-23 12.99 12.99 12.68 12.72 17637 224744 -0.08 -0.62%
2009-06-22 13.29 13.29 12.73 12.80 40643 522444 -0.43 -3.25%
2009-06-19 13.28 13.75 13.18 13.23 57172 768965 0.03 0.23%
2009-06-18 13.16 13.24 13.05 13.20 22677 298240 0.06 0.46%
2009-06-17 13.17 13.26 13.00 13.14 20295 266774 0.03 0.23%
2009-06-16 12.90 13.13 12.83 13.11 21830 284401 0.28 2.18%
2009-06-15 12.80 12.88 12.60 12.83 9396 119822 0.18 1.42%
2009-06-12 12.72 12.98 12.55 12.65 17575 224063 -0.07 -0.55%
2009-06-11 12.70 12.86 12.64 12.72 20278 259044 0.07 0.55%
2009-06-10 12.88 12.94 12.58 12.65 26621 337499 -0.19 -1.48%
2009-06-09 12.95 13.05 12.69 12.84 19977 256041 -0.11 -0.85%
2009-06-08 13.20 13.38 12.75 12.95 35643 463652 -0.26 -1.97%
2009-06-05 13.11 13.47 13.05 13.21 64919 862797 0.21 1.61%
2009-06-03 13.10 13.15 12.96 13.00 38300 499443 -0.06 -0.46%
2009-06-02 13.10 13.45 12.94 13.06 51658 678793 0.11 0.85%
2009-06-01 13.10 13.21 12.94 12.95 36773 480337 0.01 0.08%
2009-05-27 13.30 13.30 12.88 12.94 17018 221762 0.06 0.47%