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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.37 | 9.43 | 9.18 | 9.31 | -0.64% | 0.59 | 2.66% |
| 2025-06-24 | 9.20 | 9.50 | 9.19 | 9.37 | +2.29% | 0.41 | 1.83% |
| 2025-06-23 | 9.00 | 9.21 | 8.95 | 9.16 | +1.22% | 0.41 | 1.88% |
| 2025-06-20 | 9.00 | 9.15 | 8.90 | 9.05 | +0.67% | 0.42 | 1.94% |
| 2025-06-19 | 9.40 | 9.40 | 8.93 | 8.99 | -3.85% | 0.55 | 2.55% |
| 2025-06-18 | 9.52 | 9.56 | 9.29 | 9.35 | -2.60% | 0.65 | 2.92% |
| 2025-06-17 | 9.85 | 10.12 | 9.50 | 9.60 | -1.34% | 1.10 | 4.72% |
| 2025-06-16 | 9.71 | 9.86 | 9.62 | 9.73 | -0.71% | 0.82 | 3.51% |
| 2025-06-13 | 10.13 | 10.24 | 9.74 | 9.80 | -3.92% | 1.34 | 5.63% |
| 2025-06-12 | 10.05 | 10.29 | 9.92 | 10.20 | +1.09% | 2.32 | 9.60% |
| 2025-06-11 | 9.77 | 10.59 | 9.67 | 10.09 | +3.28% | 2.61 | 10.91% |
| 2025-06-10 | 9.86 | 9.98 | 9.60 | 9.77 | +0.10% | 1.14 | 4.88% |
| 2025-06-09 | 9.45 | 9.88 | 9.44 | 9.76 | +4.05% | 1.27 | 5.47% |
| 2025-06-06 | 9.32 | 9.66 | 9.21 | 9.38 | +1.19% | 0.75 | 3.34% |
| 2025-06-05 | 9.48 | 9.53 | 9.17 | 9.27 | -2.11% | 0.70 | 3.15% |
| 2025-06-04 | 9.44 | 9.79 | 9.35 | 9.47 | +0.32% | 1.10 | 4.86% |
| 2025-06-03 | 8.80 | 9.64 | 8.76 | 9.44 | +4.77% | 1.69 | 7.58% |
| 2025-05-30 | 8.95 | 9.34 | 8.95 | 9.01 | +0.78% | 0.99 | 4.53% |
| 2025-05-29 | 8.78 | 9.03 | 8.60 | 8.94 | +1.35% | 0.62 | 2.92% |
| 2025-05-28 | 8.94 | 8.95 | 8.69 | 8.82 | -2.09% | 0.55 | 2.58% |