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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.87 | 11.08 | 10.65 | 10.76 | -0.09% | 1.52 | 5.90% |
| 2025-07-22 | 11.02 | 11.46 | 10.71 | 10.77 | -1.19% | 2.43 | 9.29% |
| 2025-07-21 | 10.34 | 11.22 | 10.28 | 10.90 | +4.41% | 2.53 | 9.88% |
| 2025-07-18 | 10.40 | 10.47 | 10.20 | 10.44 | +0.48% | 1.23 | 5.01% |
| 2025-07-17 | 10.16 | 10.87 | 10.12 | 10.39 | +1.76% | 2.04 | 8.16% |
| 2025-07-16 | 10.19 | 10.25 | 9.98 | 10.21 | +0.79% | 1.43 | 5.89% |
| 2025-07-15 | 10.30 | 10.54 | 10.00 | 10.13 | -3.62% | 3.17 | 12.99% |
| 2025-07-14 | 9.77 | 10.79 | 9.77 | 10.51 | +7.14% | 3.91 | 15.53% |
| 2025-07-11 | 9.83 | 9.90 | 9.69 | 9.81 | 0.00% | 0.64 | 2.75% |
| 2025-07-10 | 9.67 | 9.85 | 9.62 | 9.81 | +1.76% | 0.57 | 2.45% |
| 2025-07-09 | 9.67 | 9.77 | 9.57 | 9.64 | -0.21% | 0.48 | 2.09% |
| 2025-07-08 | 9.70 | 9.82 | 9.59 | 9.66 | +0.31% | 0.50 | 2.18% |
| 2025-07-07 | 9.67 | 9.77 | 9.60 | 9.63 | -0.52% | 0.45 | 1.93% |
| 2025-07-04 | 9.82 | 9.89 | 9.63 | 9.68 | -1.43% | 0.62 | 2.68% |
| 2025-07-03 | 9.51 | 9.83 | 9.51 | 9.82 | +3.26% | 0.85 | 3.68% |
| 2025-07-02 | 9.53 | 9.68 | 9.44 | 9.51 | -0.83% | 0.67 | 2.94% |
| 2025-07-01 | 9.34 | 9.67 | 9.33 | 9.59 | +2.68% | 0.78 | 3.44% |
| 2025-06-30 | 9.25 | 9.36 | 9.22 | 9.34 | +0.97% | 0.31 | 1.41% |
| 2025-06-27 | 9.24 | 9.32 | 9.18 | 9.25 | +0.65% | 0.32 | 1.46% |
| 2025-06-26 | 9.31 | 9.34 | 9.13 | 9.19 | -1.29% | 0.42 | 1.90% |