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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.20 | 10.41 | 10.16 | 10.41 | +2.06% | 0.45 | 1.81% |
| 2026-01-16 | 10.30 | 10.32 | 10.16 | 10.20 | -0.49% | 0.41 | 1.66% |
| 2026-01-15 | 10.37 | 10.39 | 10.22 | 10.25 | -0.68% | 0.47 | 1.91% |
| 2026-01-14 | 10.38 | 10.51 | 10.17 | 10.32 | -0.19% | 0.79 | 3.17% |
| 2026-01-13 | 10.34 | 10.51 | 10.25 | 10.34 | +0.49% | 0.80 | 3.22% |
| 2026-01-12 | 10.26 | 10.34 | 10.22 | 10.29 | +0.19% | 0.55 | 2.23% |
| 2026-01-09 | 10.19 | 10.27 | 10.08 | 10.27 | +0.98% | 0.56 | 2.32% |
| 2026-01-08 | 10.01 | 10.18 | 9.99 | 10.17 | +1.70% | 0.49 | 2.02% |
| 2026-01-07 | 10.11 | 10.15 | 9.99 | 10.00 | -1.09% | 0.44 | 1.86% |
| 2026-01-06 | 10.20 | 10.21 | 10.08 | 10.11 | -0.20% | 0.46 | 1.89% |
| 2026-01-05 | 9.95 | 10.17 | 9.92 | 10.13 | +2.12% | 0.57 | 2.36% |
| 2025-12-31 | 9.93 | 9.93 | 9.80 | 9.92 | -0.20% | 0.33 | 1.39% |
| 2025-12-30 | 9.96 | 10.02 | 9.84 | 9.94 | -0.80% | 0.34 | 1.45% |
| 2025-12-29 | 10.01 | 10.04 | 9.93 | 10.02 | -0.30% | 0.35 | 1.46% |
| 2025-12-26 | 10.13 | 10.13 | 10.01 | 10.05 | -0.69% | 0.30 | 1.25% |
| 2025-12-25 | 10.06 | 10.14 | 10.02 | 10.12 | +0.60% | 0.30 | 1.24% |
| 2025-12-24 | 10.04 | 10.10 | 9.98 | 10.06 | +0.20% | 0.39 | 1.62% |
| 2025-12-23 | 10.08 | 10.13 | 9.98 | 10.04 | -0.89% | 0.32 | 1.35% |
| 2025-12-22 | 10.18 | 10.23 | 10.10 | 10.13 | -0.59% | 0.34 | 1.40% |
| 2025-12-19 | 10.06 | 10.21 | 10.00 | 10.19 | +0.79% | 0.47 | 1.94% |