京新药业（002020）历史行情

以下为京新药业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	11.660	11.870	11.930	11.640	0.170	1.453%	22.19万	0.00亿	0.000%
2026-10-08	12.140	11.700	12.190	11.610	-0.130	-1.099%	21.64万	0.00亿	0.000%
2026-10-07	11.390	11.830	11.870	11.360	0.490	4.321%	2,273.91万	2.67亿	3.141%
2026-10-06	11.390	11.830	11.870	11.360	0.490	4.321%	2,273.91万	2.67亿	3.141%
2026-10-05	11.390	11.830	11.870	11.360	0.490	4.321%	2,273.91万	2.67亿	3.141%
2026-10-02	11.390	11.830	11.870	11.360	0.490	4.321%	2,273.91万	2.67亿	3.141%
2026-10-01	11.390	11.830	11.870	11.360	0.490	4.321%	2,273.91万	2.67亿	3.141%
2026-09-30	11.390	11.830	11.870	11.360	0.490	4.321%	22.74万	0.00亿	0.000%
2026-09-29	11.340	11.340	11.560	11.240	-0.010	-0.088%	10.58万	0.00亿	0.000%
2026-09-28	11.250	11.350	11.360	11.110	0.100	0.889%	12.15万	0.00亿	0.000%
2026-09-27	11.630	11.250	11.700	11.210	-0.430	-3.682%	1,533.85万	1.75亿	2.119%
2026-09-24	11.630	11.250	11.700	11.210	-0.430	-3.682%	15.34万	0.00亿	0.000%
2026-09-23	11.630	11.680	11.730	11.580	0.050	0.430%	7.69万	0.00亿	0.000%
2026-09-22	11.730	11.630	11.810	11.610	-0.120	-1.021%	9.84万	0.00亿	0.000%
2026-09-21	11.440	11.750	11.810	11.440	0.350	3.070%	17.82万	0.00亿	0.000%
2026-09-18	11.350	11.400	11.580	11.330	0.080	0.707%	11.91万	0.00亿	0.000%
2026-09-17	11.390	11.320	11.450	11.290	-0.070	-0.615%	8.16万	0.00亿	0.000%
2026-09-16	11.460	11.390	11.460	11.250	-0.070	-0.611%	8.87万	0.00亿	0.000%
2026-09-15	11.460	11.460	11.520	11.390	-0.050	-0.434%	5.27万	0.00亿	0.000%
2026-09-14	11.300	11.510	11.550	11.250	0.210	1.858%	10.01万	0.00亿	0.000%
2026-09-11	11.630	11.300	11.650	11.230	-0.380	-3.253%	15.07万	0.00亿	0.000%
2026-09-10	11.830	11.680	11.830	11.560	-0.180	-1.518%	9.49万	0.00亿	0.000%
2026-09-09	11.910	11.860	11.970	11.780	-0.120	-1.002%	12.32万	0.00亿	0.000%
2026-09-08	11.850	11.980	12.030	11.760	0.140	1.182%	20.62万	0.00亿	0.000%
2026-09-07	12.660	11.840	12.690	11.560	-0.840	-6.625%	40.70万	0.00亿	0.000%
2026-09-04	12.730	12.680	12.880	12.640	-0.040	-0.314%	6.21万	0.00亿	0.000%
2026-09-03	12.790	12.720	12.850	12.610	-0.100	-0.780%	7.33万	0.00亿	0.000%
2026-09-02	12.980	12.820	12.990	12.760	-0.150	-1.157%	6.91万	0.00亿	0.000%
2026-09-01	12.810	12.970	13.000	12.790	0.140	1.091%	7.18万	0.00亿	0.000%
2026-08-31	13.000	12.830	13.040	12.770	-0.230	-1.761%	9.81万	0.00亿	0.000%
2026-08-28	13.240	13.060	13.270	13.050	-0.190	-1.434%	7.75万	0.00亿	0.000%
2026-08-27	12.800	13.250	13.290	12.710	0.200	1.533%	16.09万	0.00亿	0.000%
2026-08-26	12.860	13.050	13.130	12.820	0.150	1.163%	8.42万	0.00亿	0.000%
2026-08-25	12.650	12.900	12.940	12.640	0.210	1.655%	7.52万	0.00亿	0.000%
2026-08-24	13.150	12.690	13.210	12.650	-0.490	-3.718%	13.82万	0.00亿	0.000%
2026-08-21	13.670	13.180	13.700	13.020	-0.670	-4.838%	21.41万	0.00亿	0.000%
2026-08-20	13.690	13.850	14.090	13.680	0.380	2.821%	23.74万	0.00亿	0.000%
2026-08-19	13.810	13.470	13.950	13.420	-0.390	-2.814%	15.98万	0.00亿	0.000%
2026-08-18	14.010	13.860	14.130	13.790	-0.160	-1.141%	14.38万	0.00亿	0.000%
2026-08-17	13.990	14.020	14.150	13.670	-0.030	-0.214%	18.74万	0.00亿	0.000%
2026-08-14	14.350	14.050	14.520	13.790	-0.350	-2.431%	25.08万	0.00亿	0.000%
2026-08-13	14.300	14.400	14.630	14.080	0.040	0.279%	25.63万	0.00亿	0.000%
2026-08-12	14.240	14.360	14.800	14.140	0.120	0.843%	21.56万	0.00亿	0.000%
2026-08-11	14.150	14.240	14.540	14.100	0.010	0.070%	23.10万	0.00亿	0.000%
2026-08-10	14.400	14.230	14.580	14.150	-0.150	-1.043%	20.36万	0.00亿	0.000%
2026-08-07	13.650	14.380	14.380	13.590	0.730	5.348%	33.28万	0.00亿	0.000%
2026-08-06	13.810	13.650	13.930	13.570	-0.180	-1.302%	15.61万	0.00亿	0.000%
2026-08-05	13.700	13.830	13.900	13.580	0.090	0.655%	16.13万	0.00亿	0.000%
2026-08-04	13.710	13.740	13.970	13.680	0.070	0.512%	14.31万	0.00亿	0.000%
2026-08-03	13.670	13.670	13.810	13.600	0.030	0.220%	9.89万	0.00亿	0.000%
2026-07-31	13.550	13.640	13.790	13.550	0.040	0.294%	10.69万	0.00亿	0.000%
2026-07-30	13.780	13.600	14.050	13.530	-0.280	-2.017%	13.35万	0.00亿	0.000%
2026-07-29	13.580	13.880	13.940	13.540	0.270	1.984%	13.23万	0.00亿	0.000%
2026-07-28	13.770	13.610	13.890	13.430	-0.230	-1.662%	12.45万	0.00亿	0.000%
2026-07-27	13.400	13.840	13.950	13.310	0.380	2.823%	13.32万	0.00亿	0.000%
2026-07-24	14.020	13.460	14.200	13.460	-0.690	-4.876%	16.32万	0.00亿	0.000%
2026-07-23	13.980	14.150	14.220	13.780	0.010	0.071%	16.60万	0.00亿	0.000%
2026-07-22	14.100	14.140	14.400	13.900	0.010	0.071%	24.23万	0.00亿	0.000%
2026-07-21	14.350	14.130	14.640	13.890	-0.300	-2.079%	24.13万	0.00亿	0.000%
2026-07-20	13.760	14.430	14.670	13.570	0.610	4.414%	24.23万	0.00亿	0.000%
2026-07-17	14.800	13.820	14.870	13.770	-1.050	-7.061%	29.22万	0.00亿	0.000%
2026-07-16	15.030	14.870	15.160	14.530	-0.440	-2.874%	30.65万	0.00亿	0.000%
2026-07-15	14.550	15.310	15.450	14.470	0.580	3.938%	48.10万	0.00亿	0.000%
2026-07-14	13.950	14.730	15.000	13.800	0.710	5.064%	39.39万	0.00亿	0.000%
2026-07-13	14.220	14.020	14.510	13.970	-0.300	-2.095%	23.57万	0.00亿	0.000%
2026-07-10	13.580	14.320	14.450	13.400	0.610	4.449%	34.04万	0.00亿	0.000%
2026-07-09	13.920	13.710	14.320	13.510	-0.440	-3.110%	33.57万	0.00亿	0.000%
2026-07-08	14.640	14.150	15.250	14.020	-0.900	-5.980%	33.36万	0.00亿	0.000%
2026-07-07	14.800	15.050	15.430	14.440	0.120	0.804%	39.52万	0.00亿	0.000%
2026-07-06	14.370	14.930	15.880	14.180	-0.260	-1.712%	57.40万	0.00亿	0.000%
2026-07-03	15.460	15.190	15.470	14.280	0.530	3.615%	63.06万	0.00亿	0.000%
2026-07-02	14.660	14.660	14.660	14.660	1.330	9.977%	9.88万	0.00亿	0.000%
2026-07-01	12.410	13.330	13.420	12.180	0.840	6.725%	27.88万	0.00亿	0.000%
2026-06-30	12.570	12.490	12.730	12.400	-0.140	-1.108%	18.23万	0.00亿	0.000%
2026-06-29	11.750	12.630	12.820	11.550	0.850	7.216%	24.98万	0.00亿	0.000%
2026-06-26	12.430	11.780	12.520	11.750	-0.760	-6.061%	16.06万	0.00亿	0.000%
2026-06-25	12.670	12.540	12.780	12.120	0.110	0.885%	18.82万	0.00亿	0.000%
2026-06-24	12.300	12.430	12.870	12.190	0.140	1.139%	18.41万	0.00亿	0.000%
2026-06-23	11.920	12.290	12.450	11.910	0.350	2.931%	13.98万	0.00亿	0.000%
2026-06-22	12.020	11.940	12.020	11.450	-0.120	-0.995%	13.73万	0.00亿	0.000%
2026-06-18	12.090	12.060	12.320	11.900	0.010	0.083%	9.57万	0.00亿	0.000%
2026-06-17	12.200	12.050	12.230	12.020	-0.140	-1.148%	6.17万	0.00亿	0.000%
2026-06-16	12.340	12.190	12.350	12.140	-0.200	-1.614%	7.74万	0.00亿	0.000%
2026-06-15	12.540	12.390	12.580	12.260	-0.020	-0.161%	9.43万	0.00亿	0.000%
2026-06-12	12.350	12.410	12.590	12.180	0.110	0.894%	10.98万	0.00亿	0.000%
2026-06-11	12.190	12.300	12.410	12.100	0.034	0.277%	8.83万	0.00亿	0.000%
2026-06-10	11.966	12.266	12.306	11.766	0.380	3.197%	11.71万	0.00亿	0.000%
2026-06-09	11.976	11.886	12.086	11.766	-0.080	-0.669%	9.90万	0.00亿	0.000%
2026-06-08	12.166	11.966	12.436	11.756	-0.380	-3.078%	12.81万	0.00亿	0.000%
2026-06-05	12.366	12.346	12.596	12.276	0.050	0.407%	8.42万	0.00亿	0.000%
2026-06-04	12.566	12.296	12.626	12.166	-0.260	-2.071%	10.88万	0.00亿	0.000%
2026-06-03	12.766	12.556	12.766	12.506	-0.230	-1.799%	8.14万	0.00亿	0.000%
2026-06-02	13.066	12.786	13.156	12.696	-0.350	-2.664%	10.21万	0.00亿	0.000%
2026-06-01	13.166	13.136	13.286	13.006	0.030	0.229%	8.56万	0.00亿	0.000%
2026-05-29	12.916	13.106	13.286	12.776	0.220	1.707%	13.41万	0.00亿	0.000%
2026-05-28	13.136	12.886	13.136	12.776	-0.240	-1.828%	8.27万	0.00亿	0.000%
2026-05-27	13.266	13.126	13.316	12.796	-0.180	-1.353%	11.13万	0.00亿	0.000%
2026-05-26	13.176	13.306	13.506	13.146	0.130	0.987%	7.75万	0.00亿	0.000%
2026-05-25	13.526	13.176	13.556	13.096	-0.310	-2.299%	10.89万	0.00亿	0.000%
2026-05-22	13.826	13.486	13.866	13.426	-0.320	-2.318%	9.81万	0.00亿	0.000%
2026-05-21	13.916	13.806	14.136	13.786	-0.130	-0.933%	8.83万	0.00亿	0.000%
2026-05-20	13.856	13.936	14.076	13.676	0.090	0.650%	8.24万	0.00亿	0.000%
2026-05-19	13.616	13.846	14.046	13.606	0.250	1.839%	7.80万	0.00亿	0.000%
2026-05-18	13.886	13.596	13.886	13.546	-0.320	-2.300%	9.36万	0.00亿	0.000%
2026-05-15	13.986	13.916	14.106	13.816	-0.070	-0.501%	8.21万	0.00亿	0.000%
2026-05-14	14.276	13.986	14.286	13.976	-0.280	-1.963%	9.21万	0.00亿	0.000%
2026-05-13	14.426	14.266	14.426	14.126	-0.110	-0.765%	10.17万	0.00亿	0.000%
2026-05-12	14.846	14.376	14.846	14.296	-0.500	-3.361%	15.98万	0.00亿	0.000%
2026-05-11	14.726	14.876	14.996	14.526	0.160	1.087%	14.74万	0.00亿	0.000%
2026-05-08	14.696	14.716	14.836	14.476	0.030	0.204%	12.67万	0.00亿	0.000%
2026-05-07	14.566	14.686	14.826	14.556	0.140	0.962%	7.26万	0.00亿	0.000%
2026-05-06	14.426	14.546	14.696	14.426	0.100	0.692%	10.19万	0.00亿	0.000%
2026-04-30	14.566	14.446	14.756	14.346	-0.160	-1.095%	11.18万	0.00亿	0.000%
2026-04-29	14.526	14.606	14.666	14.466	0.080	0.551%	7.17万	0.00亿	0.000%
2026-04-28	14.776	14.526	15.136	14.476	-0.270	-1.825%	12.39万	0.00亿	0.000%
2026-04-27	14.996	14.796	15.196	14.716	-0.260	-1.727%	10.38万	0.00亿	0.000%
2026-04-24	14.766	15.056	15.156	14.436	0.300	2.033%	15.35万	0.00亿	0.000%
2026-04-23	14.866	14.756	14.946	14.636	-0.130	-0.873%	8.21万	0.00亿	0.000%
2026-04-22	14.716	14.886	14.896	14.616	0.170	1.155%	6.64万	0.00亿	0.000%
2026-04-21	14.846	14.716	14.896	14.576	-0.130	-0.876%	8.10万	0.00亿	0.000%
2026-04-20	14.926	14.846	14.926	14.756	-0.070	-0.469%	7.71万	0.00亿	0.000%
2026-04-17	15.466	14.916	15.486	14.756	-0.600	-3.867%	21.20万	0.00亿	0.000%
2026-04-16	15.916	15.516	15.916	15.466	-0.410	-2.574%	15.79万	0.00亿	0.000%
2026-04-15	15.826	15.926	16.046	15.656	0.240	1.530%	14.93万	0.00亿	0.000%
2026-04-14	15.646	15.686	15.756	15.426	0.170	1.096%	10.40万	0.00亿	0.000%
2026-04-13	15.566	15.516	15.706	15.386	0.000	0.000%	8.52万	0.00亿	0.000%
2026-04-10	15.696	15.576	15.926	15.526	0.000	0.000%	12.27万	0.00亿	0.000%
2026-04-09	15.766	15.646	16.096	15.586	0.000	0.000%	11.29万	0.00亿	0.000%
2026-04-08	16.096	15.886	16.236	15.786	0.000	0.000%	14.63万	0.00亿	0.000%
2026-04-07	16.056	15.766	16.146	15.686	0.000	0.000%	12.47万	0.00亿	0.000%
2026-04-03	16.366	16.086	16.576	16.026	0.000	0.000%	16.04万	0.00亿	0.000%
2026-04-02	16.566	16.616	16.846	16.316	0.000	0.000%	20.71万	0.00亿	0.000%
2026-04-01	15.536	16.586	16.716	15.486	0.000	0.000%	30.70万	0.00亿	0.000%