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
2026-06-26	12.43	11.78	-0.76	-6.06%	11.75	12.52	160571	19262	2.22%
2026-06-25	12.67	12.54	0.11	0.88%	12.12	12.78	188150	23457	2.60%
2026-06-24	12.30	12.43	0.14	1.14%	12.19	12.87	184086	23123	2.54%
2026-06-23	11.92	12.29	0.35	2.93%	11.91	12.45	139836	17127	1.93%
2026-06-22	12.02	11.94	-0.12	-1.00%	11.45	12.02	137300	16025	1.90%
2026-06-18	12.09	12.06	0.01	0.08%	11.90	12.32	95702	11608	1.32%
2026-06-17	12.20	12.05	-0.14	-1.15%	12.02	12.23	61738	7453	0.85%
2026-06-16	12.34	12.19	-0.20	-1.61%	12.14	12.35	77393	9451	1.07%
2026-06-15	12.54	12.39	-0.02	-0.16%	12.26	12.58	94277	11676	1.30%
2026-06-12	12.35	12.41	0.11	0.89%	12.18	12.59	109833	13669	1.52%
2026-06-11	12.19	12.30	0.03	0.24%	12.10	12.41	88339	10824	1.22%
2026-06-10	12.30	12.60	0.38	3.11%	12.10	12.64	117122	14470	1.62%
2026-06-09	12.31	12.22	-0.08	-0.65%	12.10	12.42	98963	12113	1.37%
2026-06-08	12.50	12.30	-0.38	-3.00%	12.09	12.77	128091	15828	1.77%
2026-06-05	12.70	12.68	0.05	0.40%	12.61	12.93	84209	10723	1.16%
2026-06-04	12.90	12.63	-0.26	-2.02%	12.50	12.96	108842	13769	1.50%
2026-06-03	13.10	12.89	-0.23	-1.75%	12.84	13.10	81412	10528	1.12%
2026-06-02	13.40	13.12	-0.35	-2.60%	13.03	13.49	102084	13457	1.41%
2026-06-01	13.50	13.47	0.03	0.22%	13.34	13.62	85625	11526	1.18%
2026-05-29	13.25	13.44	0.22	1.66%	13.11	13.62	134060	17930	1.85%
2026-05-28	13.47	13.22	-0.24	-1.78%	13.11	13.47	82700	10958	1.14%
2026-05-27	13.60	13.46	-0.18	-1.32%	13.13	13.65	111255	14859	1.54%
2026-05-26	13.51	13.64	0.13	0.96%	13.48	13.84	77542	10602	1.07%
2026-05-25	13.86	13.51	-0.31	-2.24%	13.43	13.89	108944	14832	1.50%
2026-05-22	14.16	13.82	-0.32	-2.26%	13.76	14.20	98125	13653	1.36%
2026-05-21	14.25	14.14	-0.13	-0.91%	14.12	14.47	88302	12647	1.22%
2026-05-20	14.19	14.27	0.09	0.63%	14.01	14.41	82351	11702	1.14%
2026-05-19	13.95	14.18	0.25	1.79%	13.94	14.38	77989	11086	1.08%
2026-05-18	14.22	13.93	-0.32	-2.25%	13.88	14.22	93621	13093	1.29%
2026-05-15	14.32	14.25	-0.07	-0.49%	14.15	14.44	82081	11743	1.13%
2026-05-14	14.61	14.32	-0.28	-1.92%	14.31	14.62	92090	13258	1.27%
2026-05-13	14.76	14.60	-0.11	-0.75%	14.46	14.76	101738	14848	1.41%
2026-05-12	15.18	14.71	-0.50	-3.29%	14.63	15.18	159815	23704	2.21%
2026-05-11	15.06	15.21	0.16	1.06%	14.86	15.33	147443	22260	2.04%
2026-05-08	15.03	15.05	0.03	0.20%	14.81	15.17	126680	19003	1.75%
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%