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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.80 | 10.91 | 10.63 | 10.81 | -0.18% | 0.60 | 2.33% |
| 2025-10-22 | 10.69 | 10.95 | 10.67 | 10.83 | +0.84% | 0.84 | 3.26% |
| 2025-10-21 | 10.70 | 10.75 | 10.46 | 10.74 | -0.83% | 0.94 | 3.72% |
| 2025-10-20 | 10.82 | 10.87 | 10.65 | 10.83 | +1.88% | 0.64 | 2.48% |
| 2025-10-17 | 10.86 | 10.96 | 10.60 | 10.63 | -1.30% | 0.96 | 3.73% |
| 2025-10-16 | 10.92 | 11.02 | 10.73 | 10.77 | -1.37% | 0.87 | 3.34% |
| 2025-10-15 | 10.53 | 10.92 | 10.53 | 10.92 | +3.70% | 1.11 | 4.31% |
| 2025-10-14 | 10.59 | 10.73 | 10.48 | 10.53 | -0.57% | 0.65 | 2.55% |
| 2025-10-13 | 10.31 | 10.59 | 10.08 | 10.59 | +0.09% | 0.71 | 2.86% |
| 2025-10-10 | 10.55 | 10.72 | 10.52 | 10.58 | +0.28% | 0.59 | 2.32% |
| 2025-10-09 | 10.69 | 10.75 | 10.51 | 10.55 | -1.31% | 0.70 | 2.77% |
| 2025-09-30 | 10.79 | 10.83 | 10.68 | 10.69 | -0.74% | 0.47 | 1.82% |
| 2025-09-29 | 10.67 | 10.83 | 10.46 | 10.77 | +1.41% | 0.55 | 2.15% |
| 2025-09-26 | 10.70 | 10.80 | 10.54 | 10.62 | -0.84% | 0.61 | 2.41% |
| 2025-09-25 | 10.95 | 11.07 | 10.69 | 10.71 | -1.83% | 0.87 | 3.36% |
| 2025-09-24 | 10.68 | 10.93 | 10.60 | 10.91 | +1.39% | 0.61 | 2.35% |
| 2025-09-23 | 10.89 | 10.95 | 10.46 | 10.76 | -1.74% | 0.97 | 3.83% |
| 2025-09-22 | 11.11 | 11.14 | 10.86 | 10.95 | +0.27% | 0.68 | 2.61% |
| 2025-09-19 | 11.17 | 11.30 | 10.81 | 10.92 | -2.24% | 1.20 | 4.60% |
| 2025-09-18 | 11.46 | 11.52 | 11.11 | 11.17 | -2.19% | 1.08 | 3.98% |