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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.77 | 10.26 | 9.72 | 10.11 | +3.59% | 0.85 | 3.54% |
| 2025-12-17 | 9.74 | 9.78 | 9.57 | 9.76 | +0.31% | 0.40 | 1.74% |
| 2025-12-16 | 9.91 | 9.97 | 9.71 | 9.73 | -2.21% | 0.44 | 1.88% |
| 2025-12-15 | 9.95 | 10.04 | 9.83 | 9.95 | -0.10% | 0.42 | 1.77% |
| 2025-12-12 | 10.03 | 10.15 | 9.89 | 9.96 | -0.80% | 0.48 | 2.01% |
| 2025-12-11 | 10.25 | 10.27 | 10.02 | 10.04 | -2.24% | 0.58 | 2.39% |
| 2025-12-10 | 10.39 | 10.44 | 10.23 | 10.27 | -1.34% | 0.43 | 1.75% |
| 2025-12-09 | 10.54 | 10.56 | 10.40 | 10.41 | -1.42% | 0.39 | 1.55% |
| 2025-12-08 | 10.50 | 10.67 | 10.50 | 10.56 | +0.57% | 0.43 | 1.72% |
| 2025-12-05 | 10.52 | 10.62 | 10.28 | 10.50 | -0.28% | 0.48 | 1.94% |
| 2025-12-04 | 10.65 | 10.70 | 10.45 | 10.53 | -1.13% | 0.42 | 1.66% |
| 2025-12-03 | 10.63 | 10.74 | 10.52 | 10.65 | +0.09% | 0.49 | 1.95% |
| 2025-12-02 | 10.83 | 10.87 | 10.50 | 10.64 | -0.75% | 0.49 | 1.93% |
| 2025-12-01 | 10.79 | 10.90 | 10.71 | 10.72 | 0.00% | 0.61 | 2.37% |
| 2025-11-28 | 10.73 | 10.74 | 10.58 | 10.72 | -0.46% | 0.44 | 1.72% |
| 2025-11-27 | 10.74 | 10.81 | 10.56 | 10.77 | +0.09% | 0.53 | 2.06% |
| 2025-11-26 | 10.81 | 11.13 | 10.72 | 10.76 | -0.37% | 0.79 | 3.03% |
| 2025-11-25 | 10.66 | 10.89 | 10.56 | 10.80 | +2.27% | 0.52 | 2.01% |
| 2025-11-24 | 10.48 | 10.63 | 10.45 | 10.56 | +1.83% | 0.60 | 2.39% |
| 2025-11-21 | 10.85 | 11.00 | 10.31 | 10.37 | -5.30% | 0.75 | 2.97% |