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
2026-05-07	14.90	15.02	0.14	0.94%	14.89	15.16	72567	10904	1.00%
2026-05-06	14.76	14.88	0.10	0.68%	14.76	15.03	101936	15187	1.41%
2026-04-30	14.90	14.78	-0.16	-1.07%	14.68	15.09	111807	16613	1.54%
2026-04-29	14.86	14.94	0.08	0.54%	14.80	15.00	71738	10711	0.99%
2026-04-28	15.11	14.86	-0.27	-1.78%	14.81	15.47	123922	18633	1.71%
2026-04-27	15.33	15.13	-0.26	-1.69%	15.05	15.53	103786	15825	1.43%
2026-04-24	15.10	15.39	0.30	1.99%	14.77	15.49	153473	23338	2.12%
2026-04-23	15.20	15.09	-0.13	-0.85%	14.97	15.28	82122	12429	1.13%
2026-04-22	15.05	15.22	0.17	1.13%	14.95	15.23	66386	10037	0.92%
2026-04-21	15.18	15.05	-0.13	-0.86%	14.91	15.23	80972	12163	1.12%
2026-04-20	15.26	15.18	-0.07	-0.46%	15.09	15.26	77135	11702	1.07%
2026-04-17	15.80	15.25	-0.60	-3.79%	15.09	15.82	212041	32414	2.93%
2026-04-16	16.25	15.85	-0.41	-2.52%	15.80	16.25	157852	25178	2.18%
2026-04-15	16.16	16.26	0.24	1.50%	15.99	16.38	149289	24179	2.06%
2026-04-14	15.98	16.02	0.17	1.07%	15.76	16.09	104047	16576	1.44%
2026-04-13	15.90	15.85	-0.06	-0.38%	15.72	16.04	85227	13509	1.18%
2026-04-10	16.03	15.91	-0.07	-0.44%	15.86	16.26	122729	19664	1.70%
2026-04-09	16.10	15.98	-0.24	-1.48%	15.92	16.43	112917	18191	1.56%
2026-04-08	16.43	16.22	0.12	0.75%	16.12	16.57	146286	23761	2.02%
2026-04-07	16.39	16.10	-0.32	-1.95%	16.02	16.48	124684	20184	1.72%
2026-04-03	16.70	16.42	-0.53	-3.13%	16.36	16.91	160420	26544	2.22%
2026-04-02	16.90	16.95	0.03	0.18%	16.65	17.18	207070	35055	2.86%
2026-04-01	15.87	16.92	1.20	7.63%	15.82	17.05	307005	51022	4.24%
2026-03-31	15.69	15.72	0.06	0.38%	15.66	16.26	126881	20183	1.75%
2026-03-30	15.25	15.66	0.18	1.16%	15.02	15.73	189413	29267	2.62%
2026-03-27	14.38	15.48	0.96	6.61%	14.30	15.58	201545	30498	2.78%
2026-03-26	14.68	14.52	-0.18	-1.22%	14.42	14.98	106806	15671	1.48%
2026-03-25	14.84	14.70	0.02	0.14%	14.65	14.84	86675	12751	1.20%
2026-03-24	14.67	14.68	0.28	1.94%	14.43	14.85	157660	23033	2.18%
2026-03-23	14.93	14.40	-0.72	-4.76%	14.33	14.96	149298	21841	2.06%
2026-03-20	15.76	15.12	-0.60	-3.82%	15.11	15.98	136950	21079	1.89%
2026-03-19	16.23	15.72	-0.59	-3.62%	15.65	16.40	121288	19345	1.68%
2026-03-18	16.47	16.31	-0.15	-0.91%	16.15	16.48	97689	15900	1.35%
2026-03-17	16.31	16.46	0.11	0.67%	16.31	16.80	159692	26466	2.21%
2026-03-16	16.07	16.35	0.26	1.62%	15.99	16.43	130758	21246	1.81%
2026-03-13	15.85	16.09	0.18	1.13%	15.75	16.10	103790	16565	1.43%
2026-03-12	16.18	15.91	-0.23	-1.43%	15.75	16.20	113611	18081	1.57%
2026-03-11	16.06	16.14	0.09	0.56%	15.77	16.18	109510	17536	1.51%
2026-03-10	15.48	16.05	0.69	4.49%	15.47	16.30	174473	27772	2.41%
2026-03-09	15.59	15.36	-0.37	-2.35%	15.29	15.66	119647	18413	1.65%
2026-03-06	15.35	15.73	0.38	2.48%	15.28	15.88	99589	15618	1.38%
2026-03-05	15.53	15.35	-0.05	-0.32%	15.28	15.58	82191	12661	1.14%
2026-03-04	15.48	15.40	-0.17	-1.09%	15.36	15.62	87634	13552	1.21%
2026-03-03	15.89	15.57	-0.32	-2.01%	15.50	16.13	112097	17669	1.55%
2026-03-02	16.20	15.89	-0.45	-2.75%	15.86	16.46	136191	21841	1.88%
2026-02-27	16.21	16.34	0.10	0.62%	16.20	16.48	71255	11663	0.98%
2026-02-26	16.62	16.24	-0.36	-2.17%	16.09	16.65	152550	24912	2.11%
2026-02-25	16.65	16.60	-0.05	-0.30%	16.52	16.74	79805	13272	1.10%
2026-02-24	16.79	16.65	0.04	0.24%	16.62	16.80	50478	8438	0.70%
2026-02-13	16.82	16.61	-0.20	-1.19%	16.60	16.90	53994	9050	0.75%
2026-02-12	17.08	16.81	-0.29	-1.70%	16.80	17.11	57258	9691	0.79%
2026-02-11	16.98	17.10	0.10	0.59%	16.96	17.16	64201	10956	0.89%
2026-02-10	17.13	17.00	-0.14	-0.82%	16.98	17.22	70375	12025	0.97%
2026-02-09	17.00	17.14	0.17	1.00%	16.97	17.28	79459	13645	1.10%
2026-02-06	16.62	16.97	0.34	2.04%	16.50	17.20	160533	27082	2.22%
2026-02-05	16.76	16.63	-0.17	-1.01%	16.48	16.85	79480	13219	1.10%
2026-02-04	16.59	16.80	0.16	0.96%	16.50	16.82	70946	11837	0.98%
2026-02-03	16.73	16.64	0.01	0.06%	16.36	16.78	81607	13522	1.13%
2026-02-02	16.89	16.63	-0.34	-2.00%	16.60	17.01	88008	14785	1.22%
2026-01-30	16.96	16.97	0.04	0.24%	16.95	17.43	120703	20699	1.67%
2026-01-29	16.90	16.93	-0.01	-0.06%	16.71	16.99	124627	20987	1.72%
2026-01-28	17.46	16.94	-0.51	-2.92%	16.83	17.49	248137	42343	3.43%