新天药业(002873)股票行情
新天药业(002873)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 10.03 | 9.96 | -0.08 | -0.80% | 9.89 | 10.15 | 47884 | 4795.82 | 2.01% |
| 2025-12-11 | 10.25 | 10.04 | -0.23 | -2.24% | 10.02 | 10.27 | 56924 | 5760.22 | 2.39% |
| 2025-12-10 | 10.39 | 10.27 | -0.14 | -1.34% | 10.23 | 10.44 | 41650 | 4289.98 | 1.75% |
| 2025-12-09 | 10.54 | 10.41 | -0.15 | -1.42% | 10.40 | 10.56 | 36955 | 3867.29 | 1.55% |
| 2025-12-08 | 10.50 | 10.56 | 0.06 | 0.57% | 10.50 | 10.67 | 40940 | 4329.57 | 1.72% |
| 2025-12-05 | 10.52 | 10.50 | -0.03 | -0.28% | 10.28 | 10.62 | 46315 | 4827.11 | 1.94% |
| 2025-12-04 | 10.65 | 10.53 | -0.12 | -1.13% | 10.45 | 10.70 | 39681 | 4190.77 | 1.66% |
| 2025-12-03 | 10.63 | 10.65 | 0.01 | 0.09% | 10.52 | 10.74 | 46488 | 4944.86 | 1.95% |
| 2025-12-02 | 10.83 | 10.64 | -0.08 | -0.75% | 10.50 | 10.87 | 46048 | 4899.56 | 1.93% |
| 2025-12-01 | 10.79 | 10.72 | 0.00 | 0.00% | 10.71 | 10.90 | 56628 | 6117.82 | 2.37% |
| 2025-11-28 | 10.73 | 10.72 | -0.05 | -0.46% | 10.58 | 10.74 | 41123 | 4384.29 | 1.72% |
| 2025-11-27 | 10.74 | 10.77 | 0.01 | 0.09% | 10.56 | 10.81 | 49279 | 5267.58 | 2.06% |
| 2025-11-26 | 10.81 | 10.76 | -0.04 | -0.37% | 10.72 | 11.13 | 72326 | 7919.29 | 3.03% |
| 2025-11-25 | 10.66 | 10.80 | 0.24 | 2.27% | 10.56 | 10.89 | 48039 | 5179.98 | 2.01% |
| 2025-11-24 | 10.48 | 10.56 | 0.19 | 1.83% | 10.45 | 10.63 | 56981 | 6009.20 | 2.39% |
| 2025-11-21 | 10.85 | 10.37 | -0.58 | -5.30% | 10.31 | 11.00 | 70804 | 7456.49 | 2.97% |
| 2025-11-20 | 11.10 | 10.95 | -0.02 | -0.18% | 10.82 | 11.11 | 46271 | 5080.07 | 1.94% |
| 2025-11-19 | 11.23 | 10.97 | -0.27 | -2.40% | 10.95 | 11.31 | 55902 | 6180.79 | 2.34% |
| 2025-11-18 | 11.42 | 11.24 | -0.18 | -1.58% | 11.21 | 11.52 | 65146 | 7361.71 | 2.73% |
| 2025-11-17 | 11.60 | 11.42 | -0.10 | -0.87% | 11.31 | 11.63 | 77803 | 8875.22 | 3.26% |
| 2025-11-14 | 11.33 | 11.52 | 0.15 | 1.32% | 11.26 | 11.63 | 114913 | 13254.64 | 4.81% |
| 2025-11-13 | 11.28 | 11.37 | 0.07 | 0.62% | 11.10 | 11.39 | 77177 | 8707.94 | 3.23% |
| 2025-11-12 | 11.27 | 11.30 | 0.04 | 0.36% | 11.17 | 11.39 | 96888 | 10950.48 | 4.06% |
| 2025-11-11 | 11.10 | 11.26 | 0.16 | 1.44% | 11.01 | 11.28 | 59418 | 6653.16 | 2.49% |
| 2025-11-10 | 10.96 | 11.10 | 0.13 | 1.19% | 10.95 | 11.14 | 54680 | 6061.01 | 2.29% |
| 2025-11-07 | 10.97 | 10.97 | 0.04 | 0.37% | 10.90 | 11.03 | 45058 | 4949.53 | 1.89% |
| 2025-11-06 | 11.00 | 10.93 | -0.09 | -0.82% | 10.86 | 11.02 | 39114 | 4269.42 | 1.64% |
| 2025-11-05 | 10.83 | 11.02 | 0.08 | 0.73% | 10.83 | 11.06 | 52544 | 5761.43 | 2.20% |
| 2025-11-04 | 11.02 | 10.94 | -0.09 | -0.82% | 10.86 | 11.03 | 48990 | 5346.09 | 2.05% |
| 2025-11-03 | 10.88 | 11.03 | 0.17 | 1.57% | 10.86 | 11.06 | 83704 | 9190.42 | 3.51% |
| 2025-10-31 | 10.51 | 10.86 | 0.37 | 3.53% | 10.51 | 10.88 | 100273 | 10805.00 | 4.20% |
| 2025-10-30 | 10.60 | 10.49 | -0.13 | -1.22% | 10.48 | 10.69 | 56575 | 5971.85 | 2.37% |
| 2025-10-29 | 10.70 | 10.62 | -0.08 | -0.75% | 10.50 | 10.73 | 47712 | 5053.75 | 2.00% |
| 2025-10-28 | 10.78 | 10.70 | -0.10 | -0.93% | 10.68 | 10.81 | 36237 | 3891.67 | 1.52% |
| 2025-10-27 | 10.85 | 10.80 | 0.05 | 0.47% | 10.77 | 10.89 | 48381 | 5242.52 | 2.03% |
| 2025-10-24 | 10.84 | 10.75 | -0.06 | -0.56% | 10.71 | 10.86 | 40583 | 4370.80 | 1.70% |
| 2025-10-23 | 10.80 | 10.81 | -0.02 | -0.18% | 10.63 | 10.91 | 55621 | 5965.91 | 2.33% |
| 2025-10-22 | 10.69 | 10.83 | 0.09 | 0.84% | 10.67 | 10.95 | 77760 | 8411.76 | 3.26% |
| 2025-10-21 | 10.70 | 10.74 | -0.09 | -0.83% | 10.46 | 10.75 | 88833 | 9418.13 | 3.72% |
| 2025-10-20 | 10.82 | 10.83 | 0.20 | 1.88% | 10.65 | 10.87 | 59272 | 6378.59 | 2.48% |
| 2025-10-17 | 10.86 | 10.63 | -0.14 | -1.30% | 10.60 | 10.96 | 88967 | 9589.70 | 3.73% |
| 2025-10-16 | 10.92 | 10.77 | -0.15 | -1.37% | 10.73 | 11.02 | 79729 | 8662.04 | 3.34% |
| 2025-10-15 | 10.53 | 10.92 | 0.39 | 3.70% | 10.53 | 10.92 | 102869 | 11116.29 | 4.31% |
| 2025-10-14 | 10.59 | 10.53 | -0.06 | -0.57% | 10.48 | 10.73 | 60829 | 6453.67 | 2.55% |
| 2025-10-13 | 10.31 | 10.59 | 0.01 | 0.09% | 10.08 | 10.59 | 68199 | 7114.85 | 2.86% |
| 2025-10-10 | 10.55 | 10.58 | 0.03 | 0.28% | 10.52 | 10.72 | 55366 | 5888.49 | 2.32% |
| 2025-10-09 | 10.69 | 10.55 | -0.14 | -1.31% | 10.51 | 10.75 | 66159 | 6984.62 | 2.77% |
| 2025-09-30 | 10.79 | 10.69 | -0.08 | -0.74% | 10.68 | 10.83 | 43430 | 4662.35 | 1.82% |
| 2025-09-29 | 10.67 | 10.77 | 0.15 | 1.41% | 10.46 | 10.83 | 51219 | 5472.98 | 2.15% |
| 2025-09-26 | 10.70 | 10.62 | -0.09 | -0.84% | 10.54 | 10.80 | 57538 | 6140.96 | 2.41% |
| 2025-09-25 | 10.95 | 10.71 | -0.20 | -1.83% | 10.69 | 11.07 | 80104 | 8682.91 | 3.36% |
| 2025-09-24 | 10.68 | 10.91 | 0.15 | 1.39% | 10.60 | 10.93 | 55972 | 6071.43 | 2.35% |
| 2025-09-23 | 10.89 | 10.76 | -0.19 | -1.74% | 10.46 | 10.95 | 91291 | 9724.37 | 3.83% |
| 2025-09-22 | 11.11 | 10.95 | 0.03 | 0.27% | 10.86 | 11.14 | 62243 | 6816.84 | 2.61% |
| 2025-09-19 | 11.17 | 10.92 | -0.25 | -2.24% | 10.81 | 11.30 | 109741 | 12029.64 | 4.60% |
| 2025-09-18 | 11.46 | 11.17 | -0.25 | -2.19% | 11.11 | 11.52 | 95027 | 10777.30 | 3.98% |
| 2025-09-17 | 11.58 | 11.42 | -0.23 | -1.97% | 11.37 | 11.64 | 82481 | 9444.63 | 3.46% |
| 2025-09-16 | 11.56 | 11.65 | 0.10 | 0.87% | 11.37 | 11.68 | 75987 | 8773.05 | 3.18% |
| 2025-09-15 | 11.66 | 11.55 | -0.13 | -1.11% | 11.44 | 11.68 | 71671 | 8250.79 | 3.00% |
| 2025-09-12 | 11.58 | 11.68 | 0.10 | 0.86% | 11.47 | 11.81 | 118561 | 13785.81 | 4.97% |
| 2025-09-11 | 11.30 | 11.58 | 0.13 | 1.14% | 11.08 | 11.58 | 112291 | 12766.21 | 4.70% |
| 2025-09-10 | 11.42 | 11.45 | 0.06 | 0.53% | 11.35 | 11.53 | 62094 | 7096.58 | 2.60% |
| 2025-09-09 | 11.76 | 11.39 | -0.45 | -3.80% | 11.31 | 11.79 | 125894 | 14495.12 | 5.27% |
| 2025-09-08 | 11.66 | 11.84 | 0.15 | 1.28% | 11.60 | 11.88 | 110867 | 13017.28 | 4.65% |
| 2025-09-05 | 11.52 | 11.69 | 0.14 | 1.21% | 11.28 | 11.71 | 112402 | 12971.35 | 4.71% |
| 2025-09-04 | 11.68 | 11.55 | 0.02 | 0.17% | 11.31 | 11.77 | 123973 | 14401.82 | 5.19% |
| 2025-09-03 | 12.20 | 11.53 | -0.70 | -5.72% | 11.51 | 12.20 | 156007 | 18408.13 | 6.54% |
| 2025-09-02 | 12.15 | 12.23 | 0.08 | 0.66% | 12.00 | 12.49 | 196944 | 24121.53 | 8.25% |
| 2025-09-01 | 11.96 | 12.15 | 0.13 | 1.08% | 11.71 | 12.26 | 154475 | 18582.78 | 6.47% |
| 2025-08-29 | 12.05 | 12.02 | 0.02 | 0.17% | 11.86 | 12.19 | 166265 | 19984.41 | 6.97% |
| 2025-08-28 | 12.17 | 12.00 | -0.60 | -4.76% | 11.59 | 12.39 | 304040 | 36392.98 | 12.74% |
| 2025-08-27 | 13.17 | 12.60 | -0.21 | -1.64% | 12.52 | 14.02 | 356550 | 46743.32 | 14.94% |
| 2025-08-26 | 13.28 | 12.81 | -0.50 | -3.76% | 12.78 | 13.47 | 391529 | 50839.38 | 16.40% |
| 2025-08-25 | 12.57 | 13.31 | 0.76 | 6.06% | 12.47 | 13.81 | 537153 | 71703.83 | 22.51% |
| 2025-08-22 | 13.00 | 12.55 | -0.28 | -2.18% | 12.49 | 13.29 | 349996 | 44782.91 | 14.66% |
| 2025-08-21 | 14.05 | 12.83 | -0.84 | -6.14% | 12.71 | 14.21 | 416353 | 54657.14 | 17.44% |
| 2025-08-20 | 15.00 | 13.67 | -1.52 | -10.01% | 13.67 | 15.00 | 584186 | 82283.95 | 24.48% |
| 2025-08-19 | 14.36 | 15.19 | 1.38 | 9.99% | 14.18 | 15.19 | 292907 | 43761.92 | 12.27% |
| 2025-08-18 | 12.66 | 13.81 | 1.26 | 10.04% | 12.44 | 13.81 | 518694 | 69031.56 | 21.73% |
| 2025-08-15 | 11.48 | 12.55 | 1.14 | 9.99% | 11.17 | 12.55 | 427811 | 50587.99 | 17.92% |
深证大盘股票行情在线 K线走势图
新天药业(002873)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
