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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.56 | 9.59 | 9.45 | 9.52 | -0.42% | 0.57 | 2.51% |
| 2026-04-21 | 9.64 | 9.70 | 9.52 | 9.56 | -1.24% | 0.64 | 2.76% |
| 2026-04-20 | 9.66 | 9.70 | 9.50 | 9.68 | +0.52% | 0.76 | 3.29% |
| 2026-04-17 | 9.85 | 9.86 | 9.52 | 9.63 | -2.63% | 1.36 | 5.89% |
| 2026-04-16 | 9.98 | 9.99 | 9.73 | 9.89 | -1.10% | 1.44 | 6.11% |
| 2026-04-15 | 9.87 | 10.09 | 9.77 | 10.00 | +1.63% | 2.09 | 8.73% |
| 2026-04-14 | 9.92 | 9.99 | 9.69 | 9.84 | -0.20% | 1.58 | 6.73% |
| 2026-04-13 | 9.81 | 10.02 | 9.60 | 9.86 | -0.60% | 2.22 | 9.44% |
| 2026-04-10 | 10.60 | 10.69 | 9.92 | 9.92 | -8.15% | 4.27 | 17.46% |
| 2026-04-09 | 10.52 | 11.37 | 10.52 | 10.80 | -4.59% | 5.70 | 21.96% |
| 2026-04-08 | 13.09 | 13.09 | 11.18 | 11.32 | -4.87% | 8.71 | 30.22% |
| 2026-04-07 | 10.71 | 11.90 | 10.71 | 11.90 | +9.98% | 4.22 | 15.10% |
| 2026-04-03 | 10.49 | 10.93 | 10.40 | 10.82 | +3.74% | 3.39 | 13.21% |
| 2026-04-02 | 10.27 | 10.56 | 10.08 | 10.43 | +1.16% | 1.20 | 4.84% |
| 2026-04-01 | 10.28 | 10.36 | 10.05 | 10.31 | +1.88% | 0.77 | 3.13% |
| 2026-03-31 | 10.14 | 10.32 | 10.09 | 10.12 | -0.30% | 0.74 | 3.05% |
| 2026-03-30 | 9.93 | 10.17 | 9.93 | 10.15 | +1.30% | 0.58 | 2.40% |
| 2026-03-27 | 9.55 | 10.06 | 9.52 | 10.02 | +4.27% | 0.62 | 2.61% |
| 2026-03-26 | 9.74 | 9.88 | 9.54 | 9.61 | -1.44% | 0.43 | 1.86% |
| 2026-03-25 | 9.58 | 9.80 | 9.55 | 9.75 | +2.20% | 0.59 | 2.53% |