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
2025-08-01	16.40	16.46	-0.05	-0.30%	16.38	16.96	276681	46029	3.82%
2025-07-31	16.68	16.51	-0.24	-1.43%	16.40	17.19	423643	71131	5.85%
2025-07-30	16.33	16.75	0.41	2.51%	16.10	17.46	546330	91781	7.55%
2025-07-29	15.77	16.34	0.53	3.35%	15.61	16.57	367890	59616	5.08%
2025-07-28	15.52	15.81	0.32	2.07%	15.49	15.98	180822	28518	2.50%
2025-07-25	15.76	15.49	-0.30	-1.90%	15.41	15.86	153456	24046	2.12%
2025-07-24	15.53	15.79	0.28	1.81%	15.32	15.91	233657	36464	3.23%
2025-07-23	15.60	15.51	-0.23	-1.46%	15.42	15.87	250774	39184	3.46%
2025-07-22	16.08	15.74	-0.41	-2.54%	15.69	16.42	312107	49804	4.31%
2025-07-21	16.17	16.15	0.05	0.31%	15.81	16.45	270134	43573	3.73%
2025-07-18	16.14	16.10	-0.09	-0.56%	15.72	16.18	311749	49685	4.31%
2025-07-17	15.50	16.19	0.67	4.32%	15.50	16.32	393508	63108	5.44%
2025-07-16	15.20	15.52	0.34	2.24%	15.09	15.66	231056	35648	3.19%
2025-07-15	15.43	15.18	-0.28	-1.81%	15.05	15.47	235656	35781	3.26%
2025-07-14	15.41	15.46	-0.07	-0.45%	15.27	15.75	269511	41785	3.72%
2025-07-11	15.51	15.53	0.19	1.24%	15.35	16.12	431020	67612	5.95%
2025-07-10	15.10	15.34	0.18	1.19%	14.88	15.42	294457	44799	4.07%
2025-07-09	15.06	15.16	0.05	0.33%	14.87	15.45	341992	51683	4.72%
2025-07-08	14.79	15.11	0.25	1.68%	14.74	15.75	498504	76146	6.89%
2025-07-07	15.61	14.86	-0.07	-0.47%	14.66	15.88	880279	133872	12.16%
2025-07-04	13.69	14.93	1.36	10.02%	13.63	14.93	810697	118213	11.20%
2025-07-03	12.97	13.57	0.60	4.63%	12.96	13.68	309660	41451	4.28%
2025-07-02	13.10	12.97	-0.15	-1.14%	12.89	13.15	115236	14940	1.59%
2025-07-01	13.05	13.12	0.07	0.54%	12.94	13.12	124413	16232	1.72%
2025-06-30	12.91	13.05	0.14	1.08%	12.79	13.06	125703	16234	1.74%
2025-06-27	12.90	12.91	0.01	0.08%	12.83	12.95	96367	12420	1.33%
2025-06-26	13.03	12.90	-0.13	-1.00%	12.84	13.03	107264	13834	1.48%
2025-06-25	13.13	13.03	-0.06	-0.46%	12.84	13.14	132012	17140	1.82%
2025-06-24	13.00	13.09	0.12	0.93%	12.99	13.14	107080	14007	1.48%
2025-06-23	12.99	12.97	-0.05	-0.38%	12.86	13.05	132200	17100	1.83%
2025-06-20	13.12	13.02	-0.10	-0.76%	13.01	13.18	91024	11882	1.26%
2025-06-19	13.35	13.12	-0.23	-1.72%	13.01	13.38	97970	12902	1.35%
2025-06-18	13.48	13.35	-0.17	-1.26%	13.28	13.51	88459	11815	1.22%
2025-06-17	13.79	13.52	-0.18	-1.31%	13.42	13.98	137040	18630	1.89%
2025-06-16	14.07	13.70	-0.41	-2.91%	13.65	14.15	162770	22533	2.25%
2025-06-13	14.07	14.11	-0.01	-0.07%	13.91	14.19	169033	23741	2.33%
2025-06-12	13.93	14.12	0.14	1.00%	13.92	14.14	128895	18122	1.78%
2025-06-11	13.99	13.98	-0.06	-0.43%	13.87	14.08	114302	15976	1.58%
2025-06-10	13.92	14.04	0.17	1.23%	13.88	14.18	187128	26237	2.58%
2025-06-09	13.35	13.87	0.55	4.13%	13.30	14.16	246931	34226	3.41%
2025-06-06	13.46	13.32	-0.10	-0.75%	13.29	13.49	88396	11808	1.22%
2025-06-05	13.75	13.42	-0.36	-2.61%	13.35	13.80	129687	17472	1.79%
2025-06-04	13.54	13.78	0.21	1.55%	13.47	13.89	145996	20051	2.02%
2025-06-03	13.02	13.57	0.47	3.59%	12.97	13.59	205134	27451	2.83%
2025-05-30	13.14	13.10	-0.04	-0.30%	12.98	13.35	105869	13947	1.46%
2025-05-29	12.96	13.14	0.25	1.94%	12.89	13.26	112251	14718	1.55%
2025-05-28	13.19	13.22	-0.02	-0.15%	13.10	13.36	70761	9367	0.98%
2025-05-27	13.12	13.24	0.06	0.46%	13.12	13.37	78093	10352	1.08%
2025-05-26	13.47	13.18	-0.26	-1.93%	13.11	13.47	121445	16081	1.68%
2025-05-23	13.32	13.44	0.11	0.83%	13.32	13.65	115122	15583	1.59%
2025-05-22	13.40	13.33	-0.06	-0.45%	13.23	13.46	75588	10082	1.04%
2025-05-21	13.46	13.39	-0.08	-0.59%	13.37	13.60	69400	9345	0.96%
2025-05-20	13.19	13.47	0.31	2.36%	13.19	13.57	127036	17030	1.75%
2025-05-19	13.37	13.16	-0.22	-1.64%	13.15	13.39	90609	11961	1.25%
2025-05-16	13.23	13.38	0.14	1.06%	13.16	13.43	80249	10690	1.11%
2025-05-15	13.34	13.24	-0.13	-0.97%	13.24	13.40	55524	7378	0.77%
2025-05-14	13.36	13.37	0.00	0.00%	13.20	13.42	68792	9147	0.95%
2025-05-13	13.33	13.37	0.07	0.53%	13.33	13.45	78620	10523	1.09%
2025-05-12	13.56	13.30	-0.21	-1.55%	13.19	13.62	138575	18445	1.91%
2025-05-09	13.60	13.51	-0.07	-0.52%	13.51	13.69	65313	8874	0.90%
2025-05-08	13.59	13.58	0.04	0.30%	13.53	13.74	65870	8964	0.91%
2025-05-07	13.69	13.54	-0.09	-0.66%	13.51	13.94	97362	13373	1.34%
2025-05-06	13.69	13.63	-0.02	-0.15%	13.40	13.71	127373	17255	1.76%
2025-04-30	13.62	13.65	0.00	0.00%	13.44	13.71	95906	13046	1.32%
2025-04-29	13.61	13.65	0.00	0.00%	13.53	13.78	99026	13524	1.37%
2025-04-28	13.00	13.65	-0.08	-0.58%	12.98	13.75	238220	31870	3.29%
2025-04-25	14.25	13.73	-0.53	-3.72%	13.68	14.33	160719	22377	2.22%
2025-04-24	14.14	14.26	0.15	1.06%	14.09	14.43	83327	11894	1.15%