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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.07 | 9.75 | 9.07 | 9.54 | +6.71% | 0.90 | 4.03% |
| 2026-03-23 | 9.59 | 9.59 | 8.84 | 8.94 | -8.40% | 0.96 | 4.36% |
| 2026-03-20 | 10.18 | 10.26 | 9.75 | 9.76 | -3.65% | 0.62 | 2.62% |
| 2026-03-19 | 10.46 | 10.48 | 10.06 | 10.13 | -3.34% | 0.45 | 1.85% |
| 2026-03-18 | 10.29 | 10.51 | 10.17 | 10.48 | +2.54% | 0.47 | 1.89% |
| 2026-03-17 | 10.50 | 10.50 | 10.22 | 10.22 | -2.01% | 0.39 | 1.59% |
| 2026-03-16 | 10.25 | 10.51 | 10.25 | 10.43 | +0.29% | 0.38 | 1.55% |
| 2026-03-13 | 10.33 | 10.55 | 10.31 | 10.40 | +0.19% | 0.32 | 1.27% |
| 2026-03-12 | 10.51 | 10.57 | 10.35 | 10.38 | -1.14% | 0.29 | 1.16% |
| 2026-03-11 | 10.60 | 10.61 | 10.39 | 10.50 | -0.66% | 0.40 | 1.58% |
| 2026-03-10 | 10.43 | 10.59 | 10.38 | 10.57 | +2.42% | 0.44 | 1.76% |
| 2026-03-09 | 10.31 | 10.44 | 10.21 | 10.32 | -0.96% | 0.43 | 1.75% |
| 2026-03-06 | 10.10 | 10.47 | 10.02 | 10.42 | +3.68% | 0.59 | 2.40% |
| 2026-03-05 | 10.08 | 10.18 | 10.02 | 10.05 | +1.21% | 0.44 | 1.83% |
| 2026-03-04 | 9.97 | 10.10 | 9.68 | 9.93 | -0.90% | 0.44 | 1.85% |
| 2026-03-03 | 10.38 | 10.45 | 10.00 | 10.02 | -3.00% | 0.64 | 2.64% |
| 2026-03-02 | 10.46 | 10.60 | 10.23 | 10.33 | -2.46% | 0.66 | 2.65% |
| 2026-02-27 | 10.56 | 10.63 | 10.51 | 10.59 | +0.28% | 0.33 | 1.33% |
| 2026-02-26 | 10.67 | 10.78 | 10.54 | 10.56 | -1.03% | 0.49 | 1.93% |
| 2026-02-25 | 10.65 | 10.75 | 10.56 | 10.67 | +0.19% | 0.57 | 2.22% |