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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.02 | 9.07 | 8.90 | 9.01 | +0.55% | 0.34 | 1.58% |
| 2025-05-26 | 8.98 | 9.03 | 8.86 | 8.96 | -0.44% | 0.34 | 1.58% |
| 2025-05-23 | 9.11 | 9.21 | 8.97 | 9.00 | -0.11% | 0.45 | 2.05% |
| 2025-05-22 | 9.11 | 9.19 | 8.98 | 9.01 | -1.31% | 0.36 | 1.66% |
| 2025-05-21 | 9.28 | 9.32 | 9.12 | 9.13 | -1.29% | 0.38 | 1.72% |
| 2025-05-20 | 9.19 | 9.36 | 9.12 | 9.25 | +1.97% | 0.54 | 2.44% |
| 2025-05-19 | 9.17 | 9.23 | 8.95 | 9.07 | +0.66% | 0.32 | 1.47% |
| 2025-05-16 | 8.92 | 9.04 | 8.85 | 9.01 | +1.34% | 0.31 | 1.45% |
| 2025-05-15 | 8.86 | 8.93 | 8.74 | 8.89 | +0.90% | 0.32 | 1.48% |
| 2025-05-14 | 8.91 | 8.91 | 8.71 | 8.81 | -0.67% | 0.30 | 1.44% |
| 2025-05-13 | 8.97 | 8.97 | 8.85 | 8.87 | +0.11% | 0.22 | 1.05% |
| 2025-05-12 | 8.96 | 8.97 | 8.81 | 8.86 | -0.11% | 0.27 | 1.25% |
| 2025-05-09 | 9.00 | 9.04 | 8.85 | 8.87 | -0.89% | 0.24 | 1.12% |
| 2025-05-08 | 8.84 | 8.96 | 8.80 | 8.95 | +1.35% | 0.33 | 1.55% |
| 2025-05-07 | 8.87 | 8.89 | 8.76 | 8.83 | +0.45% | 0.30 | 1.42% |
| 2025-05-06 | 8.65 | 8.83 | 8.64 | 8.79 | +2.08% | 0.28 | 1.34% |