京新药业

002020
🏛️ 中国 →
19.98
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 22.50 22.50 21.66 21.78 4,960.5K
09:35 21.76 22.07 21.73 21.76 2,386.0K
09:40 21.76 21.85 21.56 21.57 778.2K
09:45 21.60 21.67 21.46 21.47 814.4K
09:50 21.48 21.69 21.46 21.69 743.8K
09:55 21.69 21.83 21.60 21.60 688.2K
10:00 21.61 21.66 21.52 21.54 388.8K
10:05 21.54 21.54 21.47 21.48 363.8K
10:10 21.48 21.52 21.43 21.43 413.4K
10:15 21.44 21.48 21.31 21.33 1,175.8K
10:20 21.35 21.40 21.28 21.32 812.9K
10:25 21.32 21.33 21.26 21.27 444.5K
10:30 21.27 21.45 21.26 21.45 226.8K
10:35 21.45 21.48 21.41 21.44 165.7K
10:40 21.44 21.50 21.36 21.36 242.4K
10:45 21.37 21.38 21.29 21.31 177.8K
10:50 21.31 21.31 21.17 21.22 728.6K
10:55 21.22 21.22 21.13 21.15 295.6K
11:00 21.16 21.19 21.11 21.19 173.8K
11:05 21.20 21.23 21.16 21.17 131.5K
11:10 21.18 21.20 21.02 21.06 557.6K
11:15 21.02 21.10 20.99 21.01 729.4K
11:20 21.00 21.06 20.99 21.00 245.9K
11:25 21.00 21.08 20.96 21.08 381.4K
11:30 21.03 21.03 21.03 21.03 0.6K
13:00 21.02 21.23 21.02 21.09 307.7K
13:05 21.08 21.16 21.08 21.08 140.8K
13:10 21.08 21.08 21.03 21.05 134.9K
13:15 21.04 21.06 21.00 21.02 173.1K
13:20 21.00 21.04 20.98 21.01 298.2K
13:25 21.01 21.01 20.93 20.94 180.4K
13:30 20.93 20.95 20.80 20.85 726.3K
13:35 20.85 20.86 20.76 20.77 561.5K
13:40 20.77 20.94 20.77 20.92 505.5K
13:45 20.93 20.93 20.82 20.85 345.5K
13:50 20.85 20.93 20.84 20.86 406.6K
13:55 20.87 20.91 20.85 20.91 226.8K
14:00 20.92 20.96 20.90 20.92 258.9K
14:05 20.92 21.01 20.89 21.00 417.0K
14:10 20.99 21.05 20.96 21.03 344.5K
14:15 21.03 21.03 20.90 20.92 311.1K
14:20 20.93 20.93 20.85 20.87 380.4K
14:25 20.87 20.92 20.87 20.91 172.2K
14:30 20.91 20.93 20.87 20.91 325.4K
14:35 20.90 20.91 20.85 20.86 203.6K
14:40 20.85 20.88 20.82 20.88 255.5K
14:45 20.87 20.88 20.80 20.83 540.1K
14:50 20.83 20.83 20.78 20.82 760.5K
14:55 20.81 20.83 20.79 20.79 305.1K
15:40 20.80 20.80 20.80 20.80 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 20.80 20.91 19.88 19.98 22.1M
2025-09-25 22.62 22.62 20.75 20.80 26.7M
2025-09-24 19.47 21.63 19.47 21.63 27.8M
2025-09-23 20.51 20.68 19.20 19.66 18.3M
2025-09-22 20.25 20.88 20.21 20.69 14.6M
2025-09-19 20.20 20.86 19.83 20.28 12.9M
2025-09-18 20.18 20.66 19.84 20.21 19.9M
2025-09-17 19.49 20.21 19.35 19.99 14.3M
2025-09-16 19.57 20.11 19.25 19.47 11.4M
2025-09-15 19.80 20.03 19.33 19.58 14.0M
2025-09-12 19.25 19.97 19.10 19.66 21.4M
2025-09-11 18.80 19.41 17.66 19.31 39.4M
2025-09-10 19.88 20.56 19.41 19.62 18.1M
2025-09-09 20.33 20.63 19.60 19.87 17.7M
2025-09-08 20.85 21.48 20.00 20.37 16.2M
2025-09-05 20.32 20.74 19.60 20.66 25.2M
2025-09-04 20.86 21.85 19.96 20.32 35.1M
2025-09-03 19.20 20.78 19.20 20.45 42.7M
2025-09-02 19.90 20.16 19.00 19.21 25.0M
2025-09-01 18.73 20.08 18.54 19.89 34.7M
2025-08-29 18.41 18.93 18.26 18.86 23.9M
2025-08-28 19.15 19.35 17.79 18.41 32.4M
2025-08-27 20.81 20.86 19.06 19.09 30.0M
2025-08-26 19.78 20.74 19.76 20.42 26.2M
2025-08-25 19.26 20.20 19.05 19.90 34.9M
2025-08-22 19.60 19.66 19.06 19.14 17.6M
2025-08-21 18.99 19.63 18.80 19.52 32.1M
2025-08-20 19.00 19.46 18.64 18.97 26.1M
2025-08-19 19.36 20.20 18.94 19.04 41.0M
2025-08-18 19.84 20.22 19.10 19.42 37.1M
2025-08-15 19.63 20.22 19.51 19.86 29.1M
2025-08-14 19.91 20.34 19.60 19.70 26.9M
2025-08-13 19.82 20.31 19.51 19.98 33.4M
2025-08-12 19.39 20.58 19.30 19.95 36.6M
2025-08-11 19.32 19.83 18.65 19.27 46.4M
2025-08-08 18.80 19.90 18.28 19.12 63.8M
2025-08-07 18.30 18.86 18.16 18.49 30.0M
2025-08-06 18.82 18.97 18.35 18.44 43.3M
2025-08-05 19.19 19.66 18.48 19.00 70.3M
2025-08-04 16.81 18.11 16.81 18.11 56.2M
2025-08-01 16.40 16.96 16.38 16.46 27.7M
2025-07-31 16.68 17.19 16.40 16.51 42.4M
2025-07-30 16.33 17.46 16.10 16.75 54.6M
2025-07-29 15.77 16.57 15.61 16.34 36.8M
2025-07-28 15.52 15.98 15.49 15.81 18.1M
2025-07-25 15.76 15.86 15.41 15.49 15.3M
2025-07-24 15.53 15.91 15.32 15.79 23.4M
2025-07-23 15.60 15.87 15.42 15.51 25.1M
2025-07-22 16.08 16.42 15.69 15.74 31.2M
2025-07-21 16.17 16.45 15.81 16.15 27.0M
2025-07-18 16.14 16.18 15.72 16.10 31.2M
2025-07-17 15.50 16.32 15.50 16.19 39.4M
2025-07-16 15.20 15.66 15.09 15.52 23.1M
2025-07-15 15.43 15.47 15.05 15.18 23.6M
2025-07-14 15.41 15.75 15.27 15.46 27.0M
2025-07-11 15.51 16.12 15.35 15.53 43.1M
2025-07-10 15.10 15.42 14.88 15.34 29.4M
2025-07-09 15.06 15.45 14.87 15.16 34.2M
2025-07-08 14.79 15.75 14.74 15.11 49.9M
2025-07-07 15.61 15.88 14.66 14.86 88.0M
2025-07-04 13.69 14.93 13.63 14.93 81.1M
2025-07-03 12.97 13.68 12.96 13.57 31.0M
2025-07-02 13.10 13.15 12.89 12.97 11.5M
2025-07-01 13.05 13.12 12.94 13.12 12.4M
2025-06-30 12.91 13.06 12.79 13.05 12.6M
2025-06-27 12.90 12.95 12.83 12.91 9.6M
2025-06-26 13.03 13.03 12.84 12.90 10.7M
2025-06-25 13.13 13.14 12.84 13.03 13.2M
2025-06-24 13.00 13.14 12.99 13.09 10.7M
2025-06-23 12.99 13.05 12.86 12.97 13.2M
2025-06-20 13.12 13.18 13.01 13.02 9.1M
2025-06-19 13.35 13.38 13.01 13.12 9.8M
2025-06-18 13.48 13.51 13.28 13.35 8.8M
2025-06-17 13.79 13.98 13.42 13.52 13.7M
2025-06-16 14.07 14.15 13.65 13.70 16.3M
2025-06-13 14.07 14.19 13.91 14.11 16.9M
2025-06-12 13.93 14.14 13.92 14.12 12.9M
2025-06-11 13.99 14.08 13.87 13.98 11.4M
2025-06-10 13.92 14.18 13.88 14.04 18.7M
2025-06-09 13.35 14.16 13.30 13.87 24.7M
2025-06-06 13.46 13.49 13.29 13.32 8.8M
2025-06-05 13.75 13.80 13.35 13.42 13.0M
2025-06-04 13.54 13.89 13.47 13.78 14.6M
2025-06-03 13.02 13.59 12.97 13.57 20.5M
2025-05-30 13.14 13.35 12.98 13.10 10.6M
2025-05-29 12.96 13.26 12.89 13.14 11.2M
2025-05-28 13.19 13.36 13.10 13.22 7.1M
2025-05-27 13.12 13.37 13.12 13.24 7.8M
2025-05-26 13.47 13.47 13.11 13.18 12.1M
2025-05-23 13.32 13.65 13.32 13.44 11.5M
2025-05-22 13.40 13.46 13.23 13.33 7.6M
2025-05-21 13.46 13.60 13.37 13.39 6.9M
2025-05-20 13.19 13.57 13.19 13.47 12.7M
2025-05-19 13.37 13.39 13.15 13.16 9.1M
2025-05-16 13.23 13.43 13.16 13.38 8.0M
2025-05-15 13.34 13.40 13.24 13.24 5.6M
2025-05-14 13.36 13.42 13.20 13.37 6.9M
2025-05-13 13.33 13.45 13.33 13.37 7.9M
2025-05-12 13.56 13.62 13.19 13.30 13.9M
2025-05-09 13.60 13.69 13.51 13.51 6.5M
2025-05-08 13.59 13.74 13.53 13.58 6.6M
2025-05-07 13.69 13.94 13.51 13.54 9.7M
2025-05-06 13.69 13.71 13.40 13.63 12.7M
2025-04-30 13.62 13.71 13.44 13.65 9.6M
2025-04-29 13.61 13.78 13.53 13.65 9.9M
2025-04-28 13.00 13.75 12.98 13.65 23.8M
2025-04-25 14.25 14.33 13.68 13.73 16.1M
2025-04-24 14.14 14.43 14.09 14.26 8.3M
2025-04-23 14.19 14.26 14.09 14.11 7.6M
2025-04-22 13.92 14.24 13.85 14.16 13.0M
2025-04-21 13.77 13.97 13.68 13.94 11.4M
2025-04-18 13.88 14.05 13.71 13.76 7.7M
2025-04-17 14.04 14.11 13.90 13.90 7.0M
2025-04-16 14.16 14.17 13.95 14.05 10.1M
2025-04-15 14.17 14.25 14.03 14.20 11.2M
2025-04-14 13.62 14.25 13.62 14.20 18.4M
2025-04-11 13.45 13.74 13.32 13.59 15.0M
2025-04-10 13.36 13.57 13.21 13.37 16.9M
2025-04-09 13.06 13.37 12.66 13.23 20.8M
2025-04-08 12.96 13.46 12.96 13.25 24.7M
2025-04-07 13.48 13.71 12.75 12.92 32.6M
2025-04-03 14.49 14.59 13.93 14.17 27.5M
2025-04-02 14.61 14.71 14.44 14.66 13.5M
2025-04-01 14.23 14.78 14.16 14.55 17.0M
2025-03-31 14.18 14.38 14.04 14.22 12.3M
2025-03-28 14.40 14.64 14.30 14.32 14.1M
2025-03-27 14.07 14.50 14.01 14.43 18.3M
2025-03-26 13.87 14.27 13.87 14.16 15.6M
2025-03-25 13.90 14.03 13.66 13.75 10.4M
2025-03-24 13.59 14.00 13.58 13.95 13.9M
2025-03-21 13.86 13.94 13.52 13.59 14.4M
2025-03-20 13.84 13.94 13.73 13.85 8.2M
2025-03-19 13.70 13.90 13.68 13.84 10.4M
2025-03-18 13.58 13.72 13.57 13.70 7.4M
2025-03-17 13.51 13.71 13.47 13.58 10.2M
2025-03-14 13.44 13.55 13.42 13.48 10.1M
2025-03-13 13.43 13.51 13.31 13.47 8.8M
2025-03-12 13.73 13.79 13.39 13.44 16.5M
2025-03-11 13.89 14.02 13.64 13.74 17.6M
2025-03-10 13.50 14.03 13.42 13.88 31.5M
2025-03-07 13.00 13.19 12.93 13.19 11.2M
2025-03-06 12.93 13.02 12.86 13.01 11.2M
2025-03-05 12.89 12.94 12.81 12.89 7.3M
2025-03-04 12.82 12.94 12.78 12.88 9.4M
2025-03-03 12.88 13.18 12.82 12.86 15.0M
2025-02-28 12.92 13.03 12.83 12.88 14.6M
2025-02-27 12.69 13.06 12.64 12.99 20.9M
2025-02-26 12.49 12.69 12.48 12.69 12.1M
2025-02-25 12.59 12.59 12.44 12.48 12.8M
2025-02-24 12.69 12.79 12.47 12.63 15.8M
2025-02-21 12.17 12.70 12.17 12.66 33.3M
2025-02-20 12.18 12.27 12.07 12.18 13.2M
2025-02-19 11.98 12.17 11.91 12.16 11.8M
2025-02-18 12.06 12.16 11.90 11.97 14.7M
2025-02-17 12.22 12.28 12.03 12.07 16.2M
2025-02-14 12.08 12.55 12.08 12.19 24.5M
2025-02-13 12.04 12.17 11.98 12.09 12.9M
2025-02-12 12.16 12.21 11.99 12.05 13.0M
2025-02-11 12.29 12.32 11.99 12.21 17.4M
2025-02-10 12.51 12.53 12.27 12.27 15.8M
2025-02-07 12.49 12.63 12.40 12.48 15.4M
2025-02-06 12.47 12.56 12.35 12.47 12.4M
2025-02-05 12.34 12.52 12.25 12.52 16.3M
2025-01-27 12.08 12.41 12.05 12.24 11.9M
2025-01-24 11.97 12.07 11.85 12.04 14.7M
2025-01-23 12.74 12.78 11.93 11.95 34.1M
2025-01-22 12.89 12.90 12.64 12.70 10.8M
2025-01-21 12.90 12.94 12.78 12.92 7.8M
2025-01-20 12.69 12.98 12.68 12.92 12.5M
2025-01-17 12.46 12.72 12.43 12.66 11.8M
2025-01-16 12.66 12.73 12.31 12.50 11.3M
2025-01-15 12.60 12.76 12.54 12.66 11.0M
2025-01-14 12.30 12.62 12.23 12.60 14.3M
2025-01-13 11.95 12.35 11.84 12.32 11.8M
2025-01-10 12.15 12.29 11.98 11.98 10.6M
2025-01-09 12.20 12.33 11.97 12.10 13.1M
2025-01-08 12.11 12.15 11.70 11.92 11.0M
2025-01-07 12.26 12.29 11.93 12.11 12.0M
2025-01-06 12.31 12.48 12.16 12.25 11.4M
2025-01-03 12.37 12.69 12.26 12.29 11.5M
2025-01-02 12.78 12.86 12.24 12.36 13.4M