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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.58 | 10.65 | 10.46 | 10.65 | +1.33% | 0.53 | 2.11% |
| 2026-02-13 | 10.50 | 10.62 | 10.43 | 10.51 | +0.48% | 0.44 | 1.74% |
| 2026-02-12 | 10.58 | 10.65 | 10.38 | 10.46 | -1.32% | 0.59 | 2.37% |
| 2026-02-11 | 10.60 | 10.67 | 10.53 | 10.60 | -0.09% | 0.56 | 2.21% |
| 2026-02-10 | 10.67 | 10.71 | 10.47 | 10.61 | +0.95% | 1.03 | 4.07% |
| 2026-02-09 | 10.52 | 10.57 | 10.35 | 10.51 | -0.19% | 1.47 | 5.87% |
| 2026-02-06 | 10.86 | 11.22 | 10.48 | 10.53 | +0.57% | 2.27 | 8.84% |
| 2026-02-05 | 10.43 | 10.56 | 10.30 | 10.47 | +0.19% | 0.38 | 1.52% |
| 2026-02-04 | 10.37 | 10.50 | 10.26 | 10.45 | +0.67% | 0.53 | 2.13% |
| 2026-02-03 | 10.23 | 10.39 | 10.15 | 10.38 | +2.06% | 0.46 | 1.86% |
| 2026-02-02 | 10.34 | 10.44 | 10.17 | 10.17 | -0.78% | 0.51 | 2.09% |
| 2026-01-30 | 10.12 | 10.36 | 10.02 | 10.25 | +1.28% | 0.50 | 2.05% |
| 2026-01-29 | 10.17 | 10.33 | 10.00 | 10.12 | -1.17% | 0.55 | 2.28% |
| 2026-01-28 | 10.52 | 10.53 | 10.23 | 10.24 | -2.75% | 0.47 | 1.90% |
| 2026-01-27 | 10.68 | 10.68 | 10.23 | 10.53 | -1.59% | 0.68 | 2.75% |
| 2026-01-26 | 10.61 | 10.71 | 10.52 | 10.70 | +0.85% | 0.75 | 2.95% |
| 2026-01-23 | 10.53 | 10.61 | 10.49 | 10.61 | +1.14% | 0.39 | 1.56% |
| 2026-01-22 | 10.44 | 10.52 | 10.41 | 10.49 | +0.48% | 0.39 | 1.57% |
| 2026-01-21 | 10.36 | 10.46 | 10.27 | 10.44 | +0.29% | 0.36 | 1.43% |
| 2026-01-20 | 10.41 | 10.48 | 10.31 | 10.41 | 0.00% | 0.43 | 1.72% |