京新药业 (002020) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	14.49	14.17	-0.49	-3.34%	13.93	14.59	274605	38904	3.79%
2025-04-02	14.61	14.66	0.11	0.76%	14.44	14.71	134577	19629	1.86%
2025-04-01	14.23	14.55	0.33	2.32%	14.16	14.78	170234	24790	2.35%
2025-03-31	14.18	14.22	-0.10	-0.70%	14.04	14.38	123481	17525	1.71%
2025-03-28	14.40	14.32	-0.11	-0.76%	14.30	14.64	141288	20413	1.95%
2025-03-27	14.07	14.43	0.27	1.91%	14.01	14.50	182536	26153	2.52%
2025-03-26	13.87	14.16	0.41	2.98%	13.87	14.27	156288	22081	2.16%
2025-03-25	13.90	13.75	-0.20	-1.43%	13.66	14.03	104473	14433	1.44%
2025-03-24	13.59	13.95	0.36	2.65%	13.58	14.00	139392	19261	1.93%
2025-03-21	13.86	13.59	-0.26	-1.88%	13.52	13.94	143867	19741	1.99%
2025-03-20	13.84	13.85	0.01	0.07%	13.73	13.94	82175	11390	1.14%
2025-03-19	13.70	13.84	0.14	1.02%	13.68	13.90	103782	14337	1.43%
2025-03-18	13.58	13.70	0.12	0.88%	13.57	13.72	74038	10118	1.02%
2025-03-17	13.51	13.58	0.10	0.74%	13.47	13.71	102491	13949	1.42%
2025-03-14	13.44	13.48	0.01	0.07%	13.42	13.55	100538	13558	1.39%
2025-03-13	13.43	13.47	0.03	0.22%	13.31	13.51	87791	11770	1.21%
2025-03-12	13.73	13.44	-0.30	-2.18%	13.39	13.79	164729	22288	2.28%
2025-03-11	13.89	13.74	-0.14	-1.01%	13.64	14.02	175814	24243	2.43%
2025-03-10	13.50	13.88	0.69	5.23%	13.42	14.03	315487	43567	4.36%
2025-03-07	13.00	13.19	0.18	1.38%	12.93	13.19	111773	14612	1.54%
2025-03-06	12.93	13.01	0.12	0.93%	12.86	13.02	112086	14526	1.55%
2025-03-05	12.89	12.89	0.01	0.08%	12.81	12.94	73364	9442	1.01%
2025-03-04	12.82	12.88	0.02	0.16%	12.78	12.94	94371	12161	1.30%
2025-03-03	12.88	12.86	-0.02	-0.16%	12.82	13.18	150389	19500	2.08%
2025-02-28	12.92	12.88	-0.11	-0.85%	12.83	13.03	146434	18923	2.02%
2025-02-27	12.69	12.99	0.30	2.36%	12.64	13.06	209002	26966	2.89%
2025-02-26	12.49	12.69	0.21	1.68%	12.48	12.69	121216	15256	1.67%
2025-02-25	12.59	12.48	-0.15	-1.19%	12.44	12.59	128358	16048	1.77%
2025-02-24	12.69	12.63	-0.03	-0.24%	12.47	12.79	157816	19988	2.18%
2025-02-21	12.17	12.66	0.48	3.94%	12.17	12.70	333357	41554	4.60%
2025-02-20	12.18	12.18	0.02	0.16%	12.07	12.27	131710	16007	1.82%
2025-02-19	11.98	12.16	0.19	1.59%	11.91	12.17	118318	14295	1.63%
2025-02-18	12.06	11.97	-0.10	-0.83%	11.90	12.16	147082	17700	2.03%
2025-02-17	12.22	12.07	-0.12	-0.98%	12.03	12.28	161683	19599	2.23%
2025-02-14	12.08	12.19	0.10	0.83%	12.08	12.55	245273	30219	3.39%
2025-02-13	12.04	12.09	0.04	0.33%	11.98	12.17	129266	15599	1.79%
2025-02-12	12.16	12.05	-0.16	-1.31%	11.99	12.21	130470	15741	1.80%
2025-02-11	12.29	12.21	-0.06	-0.49%	11.99	12.32	173776	21037	2.40%
2025-02-10	12.51	12.27	-0.21	-1.68%	12.27	12.53	158125	19512	2.18%
2025-02-07	12.49	12.48	0.01	0.08%	12.40	12.63	153573	19212	2.12%
2025-02-06	12.47	12.47	-0.05	-0.40%	12.35	12.56	124333	15454	1.72%
2025-02-05	12.34	12.52	0.28	2.29%	12.25	12.52	163074	20269	2.25%
2025-01-27	12.08	12.24	0.20	1.66%	12.05	12.41	118756	14594	1.64%
2025-01-24	11.97	12.04	0.09	0.75%	11.85	12.07	147371	17645	2.04%
2025-01-23	12.74	11.95	-0.75	-5.91%	11.93	12.78	340660	41710	4.71%
2025-01-22	12.89	12.70	-0.22	-1.70%	12.64	12.90	108485	13794	1.50%
2025-01-21	12.90	12.92	0.00	0.00%	12.78	12.94	77691	10008	1.07%
2025-01-20	12.69	12.92	0.26	2.05%	12.68	12.98	125098	16115	1.73%
2025-01-17	12.46	12.66	0.16	1.28%	12.43	12.72	117941	14857	1.63%
2025-01-16	12.66	12.50	-0.16	-1.26%	12.31	12.73	113338	14204	1.57%
2025-01-15	12.60	12.66	0.06	0.48%	12.54	12.76	109627	13850	1.51%
2025-01-14	12.30	12.60	0.28	2.27%	12.23	12.62	143165	17836	1.98%
2025-01-13	11.95	12.32	0.34	2.84%	11.84	12.35	117525	14305	1.62%
2025-01-10	12.15	11.98	-0.12	-0.99%	11.98	12.29	105918	12827	1.46%
2025-01-09	12.20	12.10	0.18	1.51%	11.97	12.33	131322	15954	1.81%
2025-01-08	12.11	11.92	-0.19	-1.57%	11.70	12.15	110459	13152	1.53%
2025-01-07	12.26	12.11	-0.14	-1.14%	11.93	12.29	119689	14453	1.65%
2025-01-06	12.31	12.25	-0.04	-0.33%	12.16	12.48	114427	14078	1.58%
2025-01-03	12.37	12.29	-0.07	-0.57%	12.26	12.69	114758	14278	1.59%
2025-01-02	12.78	12.36	-0.44	-3.44%	12.24	12.86	133805	16785	1.85%
2024-12-31	13.09	12.80	-0.29	-2.22%	12.78	13.13	117088	15142	1.62%
2024-12-30	13.06	13.09	0.00	0.00%	13.04	13.25	69650	9130	0.96%
2024-12-27	12.89	13.09	0.21	1.63%	12.84	13.14	107929	14074	1.49%
2024-12-26	12.94	12.88	-0.07	-0.54%	12.84	13.02	75876	9799	1.05%
2024-12-25	13.00	12.95	0.04	0.31%	12.73	13.02	114231	14685	1.58%