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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.00 | 15.00 | 13.67 | 13.67 | -10.01% | 8.23 | 24.48% |
| 2025-08-19 | 14.36 | 15.19 | 14.18 | 15.19 | +9.99% | 4.38 | 12.27% |
| 2025-08-18 | 12.66 | 13.81 | 12.44 | 13.81 | +10.04% | 6.90 | 21.73% |
| 2025-08-15 | 11.48 | 12.55 | 11.17 | 12.55 | +9.99% | 5.06 | 17.92% |
| 2025-08-14 | 11.29 | 11.99 | 10.96 | 11.41 | +1.15% | 3.91 | 14.31% |
| 2025-08-13 | 11.55 | 11.56 | 11.10 | 11.28 | -1.83% | 2.02 | 7.50% |
| 2025-08-12 | 11.71 | 11.86 | 11.37 | 11.49 | -1.63% | 2.47 | 8.96% |
| 2025-08-11 | 10.99 | 11.98 | 10.93 | 11.68 | +6.18% | 4.41 | 16.07% |
| 2025-08-08 | 10.55 | 11.30 | 10.53 | 11.00 | +3.77% | 3.52 | 13.58% |
| 2025-08-07 | 10.95 | 10.95 | 10.51 | 10.60 | -3.20% | 2.80 | 11.02% |
| 2025-08-06 | 11.62 | 11.70 | 10.81 | 10.95 | -6.97% | 4.85 | 18.19% |
| 2025-08-05 | 11.94 | 12.32 | 11.52 | 11.77 | -4.31% | 5.39 | 19.08% |
| 2025-08-04 | 12.95 | 13.16 | 11.81 | 12.30 | +2.84% | 8.90 | 29.71% |
| 2025-08-01 | 11.22 | 11.96 | 10.90 | 11.96 | +10.03% | 1.88 | 6.77% |
| 2025-07-31 | 10.82 | 11.05 | 10.76 | 10.87 | -1.09% | 1.38 | 5.31% |
| 2025-07-30 | 11.12 | 11.22 | 10.84 | 10.99 | -1.17% | 1.58 | 6.00% |
| 2025-07-29 | 11.07 | 11.35 | 10.75 | 11.12 | +1.37% | 2.30 | 8.74% |
| 2025-07-28 | 10.58 | 11.39 | 10.58 | 10.97 | +3.69% | 2.29 | 8.69% |
| 2025-07-25 | 10.77 | 10.80 | 10.55 | 10.58 | -0.84% | 1.12 | 4.41% |
| 2025-07-24 | 10.81 | 11.01 | 10.58 | 10.67 | -0.84% | 1.34 | 5.23% |