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
2026-04-30	9.85	10.10	0.28	2.85%	9.82	10.13	133668	13415	5.60%
2026-04-29	9.68	9.82	0.14	1.45%	9.59	9.88	89518	8776	3.75%
2026-04-28	9.59	9.68	0.09	0.94%	9.58	9.74	92257	8929	3.86%
2026-04-27	9.43	9.59	0.16	1.70%	9.36	9.60	80468	7643	3.37%
2026-04-24	9.37	9.43	0.07	0.75%	9.32	9.46	57204	5371	2.39%
2026-04-23	9.52	9.36	-0.16	-1.68%	9.34	9.53	72225	6797	3.02%
2026-04-22	9.56	9.52	-0.04	-0.42%	9.45	9.59	60204	5719	2.52%
2026-04-21	9.64	9.56	-0.12	-1.24%	9.52	9.70	66228	6350	2.77%
2026-04-20	9.66	9.68	0.05	0.52%	9.50	9.70	78759	7560	3.30%
2026-04-17	9.85	9.63	-0.26	-2.63%	9.52	9.86	141239	13624	5.91%
2026-04-16	9.98	9.89	-0.11	-1.10%	9.73	9.99	146491	14387	6.13%
2026-04-15	9.87	10.00	0.16	1.63%	9.77	10.09	209231	20850	8.76%
2026-04-14	9.92	9.84	-0.02	-0.20%	9.69	9.99	161392	15835	6.76%
2026-04-13	9.81	9.86	-0.06	-0.60%	9.60	10.02	226215	22205	9.47%
2026-04-10	10.60	9.92	-0.88	-8.15%	9.92	10.69	418443	42658	17.52%
2026-04-09	10.52	10.80	-0.52	-4.59%	10.52	11.37	526407	57002	22.04%
2026-04-08	13.09	11.32	-0.58	-4.87%	11.18	13.09	724458	87114	30.33%
2026-04-07	10.71	11.90	1.08	9.98%	10.71	11.90	362036	42158	15.16%
2026-04-03	10.49	10.82	0.39	3.74%	10.40	10.93	316682	33916	13.26%
2026-04-02	10.27	10.43	0.12	1.16%	10.08	10.56	115700	12046	4.84%
2026-04-01	10.28	10.31	0.19	1.88%	10.05	10.36	74800	7657	3.13%
2026-03-31	10.14	10.12	-0.03	-0.30%	10.09	10.32	72972	7449	3.06%
2026-03-30	9.93	10.15	0.13	1.30%	9.93	10.17	57378	5789	2.40%
2026-03-27	9.55	10.02	0.41	4.27%	9.52	10.06	62242	6162	2.61%
2026-03-26	9.74	9.61	-0.14	-1.44%	9.54	9.88	44407	4294	1.86%
2026-03-25	9.58	9.75	0.21	2.20%	9.55	9.80	60342	5866	2.53%
2026-03-24	9.07	9.54	0.60	6.71%	9.07	9.75	96175	8954	4.03%
2026-03-23	9.59	8.94	-0.82	-8.40%	8.84	9.59	104091	9566	4.36%
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%