新天药业 sz.002873
9.24
-1.81%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.41 | 9.56 | 9.20 | 9.24 | -1.81% | 0.49 | 2.20% |
| 2026-05-22 | 9.33 | 9.50 | 9.15 | 9.41 | +1.62% | 0.50 | 2.24% |
| 2026-05-21 | 9.64 | 9.77 | 9.23 | 9.26 | -3.84% | 0.62 | 2.74% |
| 2026-05-20 | 9.80 | 9.80 | 9.55 | 9.63 | -1.43% | 0.38 | 1.65% |
| 2026-05-19 | 9.78 | 9.94 | 9.61 | 9.77 | -0.10% | 0.61 | 2.62% |
| 2026-05-18 | 9.69 | 9.88 | 9.61 | 9.78 | +0.72% | 0.58 | 2.46% |
| 2026-05-15 | 9.83 | 9.85 | 9.66 | 9.71 | -0.82% | 0.62 | 2.65% |
| 2026-05-14 | 9.90 | 9.92 | 9.79 | 9.79 | -1.31% | 0.61 | 2.60% |
| 2026-05-13 | 9.96 | 10.06 | 9.87 | 9.92 | +0.10% | 0.65 | 2.71% |
| 2026-05-12 | 10.17 | 10.17 | 9.90 | 9.91 | -2.56% | 0.80 | 3.35% |
| 2026-05-11 | 10.10 | 10.20 | 10.01 | 10.17 | +0.99% | 1.02 | 4.20% |
| 2026-05-08 | 9.90 | 10.08 | 9.85 | 10.07 | +1.21% | 0.89 | 3.70% |
| 2026-05-07 | 9.98 | 10.08 | 9.94 | 9.95 | -0.50% | 0.92 | 3.84% |
| 2026-05-06 | 10.10 | 10.14 | 9.93 | 10.00 | -0.99% | 1.14 | 4.77% |
| 2026-04-30 | 9.85 | 10.13 | 9.82 | 10.10 | +2.85% | 1.34 | 5.58% |
| 2026-04-29 | 9.68 | 9.88 | 9.59 | 9.82 | +1.45% | 0.88 | 3.73% |
| 2026-04-28 | 9.59 | 9.74 | 9.58 | 9.68 | +0.94% | 0.89 | 3.85% |
| 2026-04-27 | 9.43 | 9.60 | 9.36 | 9.59 | +1.70% | 0.76 | 3.36% |
| 2026-04-24 | 9.37 | 9.46 | 9.32 | 9.43 | +0.75% | 0.54 | 2.39% |
| 2026-04-23 | 9.52 | 9.53 | 9.34 | 9.36 | -1.68% | 0.68 | 3.01% |