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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.10 | 11.11 | 10.82 | 10.95 | -0.18% | 0.51 | 1.94% |
| 2025-11-19 | 11.23 | 11.31 | 10.95 | 10.97 | -2.40% | 0.62 | 2.34% |
| 2025-11-18 | 11.42 | 11.52 | 11.21 | 11.24 | -1.58% | 0.74 | 2.73% |
| 2025-11-17 | 11.60 | 11.63 | 11.31 | 11.42 | -0.87% | 0.89 | 3.26% |
| 2025-11-14 | 11.33 | 11.63 | 11.26 | 11.52 | +1.32% | 1.33 | 4.81% |
| 2025-11-13 | 11.28 | 11.39 | 11.10 | 11.37 | +0.62% | 0.87 | 3.23% |
| 2025-11-12 | 11.27 | 11.39 | 11.17 | 11.30 | +0.36% | 1.10 | 4.06% |
| 2025-11-11 | 11.10 | 11.28 | 11.01 | 11.26 | +1.44% | 0.67 | 2.49% |
| 2025-11-10 | 10.96 | 11.14 | 10.95 | 11.10 | +1.19% | 0.61 | 2.29% |
| 2025-11-07 | 10.97 | 11.03 | 10.90 | 10.97 | +0.37% | 0.49 | 1.89% |
| 2025-11-06 | 11.00 | 11.02 | 10.86 | 10.93 | -0.82% | 0.43 | 1.64% |
| 2025-11-05 | 10.83 | 11.06 | 10.83 | 11.02 | +0.73% | 0.58 | 2.20% |
| 2025-11-04 | 11.02 | 11.03 | 10.86 | 10.94 | -0.82% | 0.53 | 2.05% |
| 2025-11-03 | 10.88 | 11.06 | 10.86 | 11.03 | +1.57% | 0.92 | 3.51% |
| 2025-10-31 | 10.51 | 10.88 | 10.51 | 10.86 | +3.53% | 1.08 | 4.20% |
| 2025-10-30 | 10.60 | 10.69 | 10.48 | 10.49 | -1.22% | 0.60 | 2.37% |
| 2025-10-29 | 10.70 | 10.73 | 10.50 | 10.62 | -0.75% | 0.51 | 2.00% |
| 2025-10-28 | 10.78 | 10.81 | 10.68 | 10.70 | -0.93% | 0.39 | 1.52% |
| 2025-10-27 | 10.85 | 10.89 | 10.77 | 10.80 | +0.47% | 0.52 | 2.03% |
| 2025-10-24 | 10.84 | 10.86 | 10.71 | 10.75 | -0.56% | 0.44 | 1.70% |