新天药业 (002873) - 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
2026-03-20	10.18	9.76	-0.37	-3.65%	9.75	10.26	62436	6199	2.62%
2026-03-19	10.46	10.13	-0.35	-3.34%	10.06	10.48	44160	4528	1.85%
2026-03-18	10.29	10.48	0.26	2.54%	10.17	10.51	45145	4672	1.89%
2026-03-17	10.50	10.22	-0.21	-2.01%	10.22	10.50	37971	3935	1.59%
2026-03-16	10.25	10.43	0.03	0.29%	10.25	10.51	36976	3847	1.55%
2026-03-13	10.33	10.40	0.02	0.19%	10.31	10.55	30369	3171	1.27%
2026-03-12	10.51	10.38	-0.12	-1.14%	10.35	10.57	27715	2891	1.16%
2026-03-11	10.60	10.50	-0.07	-0.66%	10.39	10.61	37735	3960	1.58%
2026-03-10	10.43	10.57	0.25	2.42%	10.38	10.59	42034	4426	1.76%
2026-03-09	10.31	10.32	-0.10	-0.96%	10.21	10.44	41876	4319	1.75%
2026-03-06	10.10	10.42	0.37	3.68%	10.02	10.47	57232	5903	2.40%
2026-03-05	10.08	10.05	0.12	1.21%	10.02	10.18	43629	4409	1.83%
2026-03-04	9.97	9.93	-0.09	-0.90%	9.68	10.10	44254	4401	1.85%
2026-03-03	10.38	10.02	-0.31	-3.00%	10.00	10.45	63085	6436	2.64%
2026-03-02	10.46	10.33	-0.26	-2.46%	10.23	10.60	63209	6567	2.65%
2026-02-27	10.56	10.59	0.03	0.28%	10.51	10.63	31693	3349	1.33%
2026-02-26	10.67	10.56	-0.11	-1.03%	10.54	10.78	46107	4912	1.93%
2026-02-25	10.65	10.67	0.02	0.19%	10.56	10.75	53064	5652	2.22%
2026-02-24	10.58	10.65	0.14	1.33%	10.46	10.65	50444	5346	2.11%
2026-02-13	10.50	10.51	0.05	0.48%	10.43	10.62	41497	4379	1.74%
2026-02-12	10.58	10.46	-0.14	-1.32%	10.38	10.65	56513	5947	2.37%
2026-02-11	10.60	10.60	-0.01	-0.09%	10.53	10.67	52667	5590	2.21%
2026-02-10	10.67	10.61	0.10	0.95%	10.47	10.71	97172	10330	4.07%
2026-02-09	10.52	10.51	-0.02	-0.19%	10.35	10.57	140014	14672	5.87%
2026-02-06	10.86	10.53	0.06	0.57%	10.48	11.22	210876	22735	8.84%
2026-02-05	10.43	10.47	0.02	0.19%	10.30	10.56	36190	3794	1.52%
2026-02-04	10.37	10.45	0.07	0.67%	10.26	10.50	50809	5291	2.13%
2026-02-03	10.23	10.38	0.21	2.06%	10.15	10.39	44307	4565	1.86%
2026-02-02	10.34	10.17	-0.08	-0.78%	10.17	10.44	49776	5141	2.09%
2026-01-30	10.12	10.25	0.13	1.28%	10.02	10.36	48911	5005	2.05%
2026-01-29	10.17	10.12	-0.12	-1.17%	10.00	10.33	54371	5530	2.28%
2026-01-28	10.52	10.24	-0.29	-2.75%	10.23	10.53	45463	4693	1.90%
2026-01-27	10.68	10.53	-0.17	-1.59%	10.23	10.68	65564	6831	2.75%
2026-01-26	10.61	10.70	0.09	0.85%	10.52	10.71	70429	7485	2.95%
2026-01-23	10.53	10.61	0.12	1.14%	10.49	10.61	37316	3944	1.56%
2026-01-22	10.44	10.49	0.05	0.48%	10.41	10.52	37521	3936	1.57%
2026-01-21	10.36	10.44	0.03	0.29%	10.27	10.46	34148	3550	1.43%
2026-01-20	10.41	10.41	0.00	0.00%	10.31	10.48	41041	4259	1.72%
2026-01-19	10.20	10.41	0.21	2.06%	10.16	10.41	43240	4460	1.81%
2026-01-16	10.30	10.20	-0.05	-0.49%	10.16	10.32	39700	4055	1.66%
2026-01-15	10.37	10.25	-0.07	-0.68%	10.22	10.39	45578	4688	1.91%
2026-01-14	10.38	10.32	-0.02	-0.19%	10.17	10.51	75611	7850	3.17%
2026-01-13	10.34	10.34	0.05	0.49%	10.25	10.51	76873	7993	3.22%
2026-01-12	10.26	10.29	0.02	0.19%	10.22	10.34	53147	5455	2.23%
2026-01-09	10.19	10.27	0.10	0.98%	10.08	10.27	55336	5628	2.32%
2026-01-08	10.01	10.17	0.17	1.70%	9.99	10.18	48111	4868	2.02%
2026-01-07	10.11	10.00	-0.11	-1.09%	9.99	10.15	44309	4447	1.86%
2026-01-06	10.20	10.11	-0.02	-0.20%	10.08	10.21	45113	4568	1.89%
2026-01-05	9.95	10.13	0.21	2.12%	9.92	10.17	56301	5684	2.36%
2025-12-31	9.93	9.92	-0.02	-0.20%	9.80	9.93	33252	3281	1.39%
2025-12-30	9.96	9.94	-0.08	-0.80%	9.84	10.02	34488	3431	1.45%
2025-12-29	10.01	10.02	-0.03	-0.30%	9.93	10.04	34901	3481	1.46%
2025-12-26	10.13	10.05	-0.07	-0.69%	10.01	10.13	29945	3016	1.25%
2025-12-25	10.06	10.12	0.06	0.60%	10.02	10.14	29580	2983	1.24%
2025-12-24	10.04	10.06	0.02	0.20%	9.98	10.10	38571	3875	1.62%
2025-12-23	10.08	10.04	-0.09	-0.89%	9.98	10.13	32213	3232	1.35%
2025-12-22	10.18	10.13	-0.06	-0.59%	10.10	10.23	33353	3386	1.40%
2025-12-19	10.06	10.19	0.08	0.79%	10.00	10.21	46204	4685	1.94%
2025-12-18	9.77	10.11	0.35	3.59%	9.72	10.26	84585	8528	3.54%
2025-12-17	9.74	9.76	0.03	0.31%	9.57	9.78	41638	4027	1.74%
2025-12-16	9.91	9.73	-0.22	-2.21%	9.71	9.97	44871	4382	1.88%
2025-12-15	9.95	9.95	-0.01	-0.10%	9.83	10.04	42128	4199	1.77%
2025-12-12	10.03	9.96	-0.08	-0.80%	9.89	10.15	47884	4795	2.01%