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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.58 | 11.64 | 11.37 | 11.42 | -1.97% | 0.94 | 3.46% |
| 2025-09-16 | 11.56 | 11.68 | 11.37 | 11.65 | +0.87% | 0.88 | 3.18% |
| 2025-09-15 | 11.66 | 11.68 | 11.44 | 11.55 | -1.11% | 0.83 | 3.00% |
| 2025-09-12 | 11.58 | 11.81 | 11.47 | 11.68 | +0.86% | 1.38 | 4.97% |
| 2025-09-11 | 11.30 | 11.58 | 11.08 | 11.58 | +1.14% | 1.28 | 4.70% |
| 2025-09-10 | 11.42 | 11.53 | 11.35 | 11.45 | +0.53% | 0.71 | 2.60% |
| 2025-09-09 | 11.76 | 11.79 | 11.31 | 11.39 | -3.80% | 1.45 | 5.27% |
| 2025-09-08 | 11.66 | 11.88 | 11.60 | 11.84 | +1.28% | 1.30 | 4.65% |
| 2025-09-05 | 11.52 | 11.71 | 11.28 | 11.69 | +1.21% | 1.30 | 4.71% |
| 2025-09-04 | 11.68 | 11.77 | 11.31 | 11.55 | +0.17% | 1.44 | 5.19% |
| 2025-09-03 | 12.20 | 12.20 | 11.51 | 11.53 | -5.72% | 1.84 | 6.54% |
| 2025-09-02 | 12.15 | 12.49 | 12.00 | 12.23 | +0.66% | 2.41 | 8.25% |
| 2025-09-01 | 11.96 | 12.26 | 11.71 | 12.15 | +1.08% | 1.86 | 6.47% |
| 2025-08-29 | 12.05 | 12.19 | 11.86 | 12.02 | +0.17% | 2.00 | 6.97% |
| 2025-08-28 | 12.17 | 12.39 | 11.59 | 12.00 | -4.76% | 3.64 | 12.74% |
| 2025-08-27 | 13.17 | 14.02 | 12.52 | 12.60 | -1.64% | 4.67 | 14.94% |
| 2025-08-26 | 13.28 | 13.47 | 12.78 | 12.81 | -3.76% | 5.08 | 16.40% |
| 2025-08-25 | 12.57 | 13.81 | 12.47 | 13.31 | +6.06% | 7.17 | 22.51% |
| 2025-08-22 | 13.00 | 13.29 | 12.49 | 12.55 | -2.18% | 4.48 | 14.66% |
| 2025-08-21 | 14.05 | 14.21 | 12.71 | 12.83 | -6.14% | 5.47 | 17.44% |