新天药业（002873）历史行情
以下为新天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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 8.620 | 8.470 | 8.690 | 8.410 | -0.080 | -0.936% | 483.78万 | 0.41亿 | 2.018% |
| 2026-10-07 | 8.580 | 8.550 | 8.650 | 8.510 | 0.000 | 0.000% | 300.63万 | 0.26亿 | 1.254% |
| 2026-10-06 | 8.580 | 8.550 | 8.650 | 8.510 | 0.000 | 0.000% | 300.63万 | 0.26亿 | 1.254% |
| 2026-10-05 | 8.580 | 8.550 | 8.650 | 8.510 | 0.000 | 0.000% | 300.63万 | 0.26亿 | 1.254% |
| 2026-10-02 | 8.580 | 8.550 | 8.650 | 8.510 | 0.000 | 0.000% | 300.63万 | 0.26亿 | 1.254% |
| 2026-10-01 | 8.580 | 8.550 | 8.650 | 8.510 | 0.000 | 0.000% | 300.63万 | 0.26亿 | 1.254% |
| 2026-09-30 | 8.580 | 8.550 | 8.650 | 8.510 | 0.000 | 0.000% | 3.01万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.440 | 8.550 | 8.610 | 8.300 | 0.110 | 1.303% | 5.19万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.450 | 8.440 | 8.530 | 8.320 | 0.060 | 0.716% | 4.98万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.490 | 8.380 | 8.550 | 8.330 | -0.070 | -0.828% | 454.86万 | 0.38亿 | 1.898% |
| 2026-09-24 | 8.490 | 8.380 | 8.550 | 8.330 | -0.070 | -0.828% | 4.55万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.560 | 8.450 | 8.560 | 8.410 | -0.100 | -1.170% | 4.45万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.530 | 8.550 | 8.630 | 8.340 | -0.010 | -0.117% | 7.15万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.050 | 8.560 | 8.570 | 8.050 | 0.530 | 6.600% | 9.72万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.110 | 8.030 | 8.230 | 8.030 | -0.070 | -0.864% | 4.34万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.920 | 8.100 | 8.120 | 7.900 | 0.120 | 1.504% | 3.57万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.900 | 7.980 | 8.070 | 7.840 | 0.020 | 0.251% | 3.57万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.280 | 7.960 | 8.310 | 7.940 | -0.360 | -4.327% | 5.53万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.150 | 8.320 | 8.400 | 8.120 | 0.120 | 1.463% | 5.15万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.390 | 8.200 | 8.390 | 8.100 | -0.180 | -2.148% | 4.47万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.520 | 8.380 | 8.560 | 8.320 | -0.140 | -1.643% | 3.82万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.650 | 8.520 | 8.690 | 8.520 | -0.150 | -1.730% | 3.82万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.540 | 8.670 | 8.690 | 8.460 | 0.120 | 1.404% | 4.46万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.520 | 8.550 | 8.590 | 8.460 | 0.140 | 1.665% | 4.96万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.470 | 8.410 | 8.570 | 8.400 | -0.050 | -0.591% | 4.69万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.630 | 8.460 | 8.690 | 8.400 | -0.160 | -1.856% | 5.02万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.650 | 8.620 | 8.720 | 8.480 | -0.110 | -1.260% | 5.67万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.630 | 8.730 | 8.740 | 8.600 | 0.110 | 1.276% | 6.09万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.630 | 8.620 | 8.660 | 8.560 | -0.090 | -1.033% | 5.70万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.660 | 8.710 | 8.740 | 8.520 | 0.050 | 0.577% | 5.07万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.680 | 8.660 | 8.810 | 8.600 | -0.020 | -0.230% | 5.77万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.730 | 8.680 | 8.880 | 8.580 | -0.100 | -1.139% | 8.00万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.300 | 8.780 | 8.870 | 8.300 | 0.390 | 4.648% | 10.23万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.440 | 8.390 | 8.700 | 8.350 | -0.050 | -0.592% | 7.86万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.490 | 8.440 | 8.560 | 8.340 | -0.210 | -2.428% | 9.40万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.750 | 8.650 | 8.890 | 8.550 | 0.230 | 2.732% | 12.99万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.350 | 8.420 | 8.960 | 8.350 | -0.010 | -0.119% | 15.36万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.550 | 8.430 | 8.650 | 8.360 | -0.160 | -1.863% | 6.75万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.440 | 8.590 | 8.600 | 8.130 | 0.190 | 2.262% | 7.75万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.330 | 8.400 | 8.480 | 8.220 | 0.060 | 0.719% | 6.97万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.300 | 8.340 | 8.480 | 8.170 | 0.030 | 0.361% | 10.21万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.300 | 8.310 | 8.410 | 8.240 | 0.010 | 0.120% | 7.05万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.220 | 8.300 | 8.430 | 8.180 | 0.040 | 0.484% | 6.84万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.100 | 8.260 | 8.320 | 8.070 | 0.200 | 2.481% | 7.83万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.850 | 8.060 | 8.070 | 7.770 | 0.160 | 2.025% | 8.53万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.800 | 7.900 | 7.900 | 7.750 | 0.100 | 1.282% | 6.44万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.890 | 7.800 | 7.940 | 7.730 | -0.040 | -0.510% | 6.08万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.860 | 7.840 | 7.990 | 7.820 | 0.010 | 0.128% | 6.79万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.670 | 7.830 | 7.830 | 7.660 | 0.150 | 1.953% | 5.07万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.510 | 7.680 | 7.680 | 7.500 | 0.190 | 2.537% | 6.28万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.620 | 7.490 | 7.730 | 7.430 | -0.140 | -1.835% | 6.75万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.570 | 7.630 | 7.730 | 7.520 | 0.080 | 1.060% | 6.41万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.460 | 7.550 | 7.690 | 7.400 | 0.040 | 0.533% | 6.87万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.160 | 7.510 | 7.540 | 7.100 | 0.350 | 4.888% | 9.49万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.350 | 7.160 | 7.460 | 7.130 | -0.290 | -3.893% | 7.49万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.200 | 7.450 | 7.480 | 7.120 | 0.210 | 2.901% | 8.95万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.410 | 7.240 | 7.590 | 7.210 | -0.190 | -2.557% | 8.58万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.690 | 7.430 | 7.710 | 7.090 | -0.260 | -3.381% | 11.73万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.840 | 7.690 | 8.010 | 7.530 | -0.200 | -2.535% | 10.06万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.400 | 7.890 | 8.510 | 7.850 | -0.540 | -6.406% | 13.26万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.180 | 8.430 | 8.480 | 8.070 | 0.260 | 3.182% | 12.50万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.930 | 8.170 | 8.260 | 7.880 | 0.250 | 3.157% | 10.65万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.770 | 7.920 | 7.950 | 7.530 | 0.220 | 2.857% | 9.64万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.680 | 7.700 | 7.860 | 7.600 | 0.020 | 0.260% | 9.95万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.460 | 7.680 | 7.800 | 7.290 | 0.230 | 3.087% | 7.69万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.480 | 7.450 | 7.660 | 7.310 | -0.060 | -0.799% | 5.50万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.540 | 7.510 | 7.660 | 7.410 | -0.040 | -0.530% | 5.02万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.840 | 7.550 | 7.860 | 7.550 | -0.310 | -3.944% | 6.40万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.860 | 7.860 | 8.020 | 7.800 | -0.040 | -0.506% | 7.30万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.790 | 7.900 | 7.930 | 7.680 | 0.180 | 2.332% | 7.79万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.650 | 7.720 | 7.850 | 7.600 | 0.070 | 0.915% | 7.97万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.310 | 7.650 | 7.680 | 7.240 | 0.330 | 4.508% | 9.15万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.500 | 7.320 | 7.520 | 7.240 | -0.140 | -1.877% | 7.25万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.260 | 7.460 | 7.510 | 7.040 | 0.190 | 2.613% | 8.67万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.400 | 7.270 | 7.570 | 7.230 | -0.210 | -2.807% | 6.10万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.610 | 7.480 | 7.650 | 7.330 | -0.190 | -2.477% | 6.58万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.970 | 7.670 | 8.110 | 7.640 | -0.370 | -4.602% | 8.13万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.780 | 8.040 | 8.190 | 7.740 | 0.260 | 3.342% | 10.72万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.750 | 7.780 | 7.780 | 7.330 | 0.030 | 0.387% | 8.29万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.770 | 7.750 | 7.860 | 7.580 | -0.020 | -0.257% | 5.95万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.960 | 7.770 | 7.990 | 7.730 | -0.170 | -2.141% | 4.99万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.000 | 7.940 | 8.010 | 7.760 | -0.060 | -0.750% | 5.73万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.140 | 8.000 | 8.320 | 7.950 | -0.130 | -1.599% | 7.16万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.100 | 8.130 | 8.190 | 7.910 | 0.070 | 0.868% | 5.56万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.080 | 8.060 | 8.170 | 7.880 | -0.100 | -1.225% | 5.85万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.170 | 8.160 | 8.260 | 7.990 | -0.090 | -1.091% | 6.54万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.330 | 8.250 | 8.410 | 8.130 | 0.050 | 0.610% | 6.02万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.320 | 8.200 | 8.480 | 8.100 | -0.160 | -1.914% | 7.34万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.300 | 8.360 | 8.470 | 8.150 | 0.100 | 1.211% | 6.19万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.430 | 8.260 | 8.490 | 8.200 | -0.150 | -1.784% | 5.15万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.530 | 8.410 | 8.590 | 8.320 | -0.140 | -1.637% | 6.42万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.860 | 8.550 | 8.910 | 8.500 | -0.310 | -3.499% | 7.34万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.610 | 8.860 | 8.890 | 8.400 | 0.150 | 1.722% | 8.04万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.730 | 8.710 | 8.910 | 8.620 | -0.040 | -0.457% | 6.77万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.780 | 8.750 | 8.860 | 8.540 | -0.020 | -0.228% | 5.24万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.960 | 8.770 | 8.990 | 8.650 | -0.161 | -1.803% | 6.23万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.191 | 8.931 | 9.231 | 8.881 | -0.280 | -3.040% | 7.67万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.381 | 9.211 | 9.531 | 9.171 | -0.170 | -1.812% | 5.28万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.301 | 9.381 | 9.471 | 9.121 | 0.150 | 1.625% | 5.37万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.611 | 9.231 | 9.741 | 9.201 | -0.370 | -3.854% | 6.57万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.771 | 9.601 | 9.771 | 9.521 | -0.140 | -1.437% | 3.96万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.751 | 9.741 | 9.911 | 9.581 | -0.010 | -0.103% | 6.28万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.661 | 9.751 | 9.851 | 9.581 | 0.070 | 0.723% | 5.91万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.801 | 9.681 | 9.821 | 9.631 | -0.080 | -0.820% | 6.35万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.871 | 9.761 | 9.891 | 9.761 | -0.130 | -1.314% | 6.22万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.931 | 9.891 | 10.031 | 9.841 | 0.010 | 0.101% | 6.49万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.141 | 9.881 | 10.141 | 9.871 | -0.260 | -2.564% | 8.04万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.071 | 10.141 | 10.171 | 9.981 | 0.100 | 0.996% | 10.07万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.871 | 10.041 | 10.051 | 9.821 | 0.120 | 1.210% | 8.87万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.951 | 9.921 | 10.051 | 9.911 | -0.050 | -0.501% | 9.20万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.071 | 9.971 | 10.111 | 9.901 | -0.100 | -0.993% | 11.43万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.821 | 10.071 | 10.101 | 9.791 | 0.280 | 2.860% | 13.37万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.651 | 9.791 | 9.851 | 9.561 | 0.140 | 1.451% | 8.95万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.561 | 9.651 | 9.711 | 9.551 | 0.090 | 0.941% | 9.23万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.401 | 9.561 | 9.571 | 9.331 | 0.160 | 1.702% | 8.05万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.341 | 9.401 | 9.431 | 9.291 | 0.070 | 0.750% | 5.72万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.491 | 9.331 | 9.501 | 9.311 | -0.160 | -1.686% | 7.22万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.531 | 9.491 | 9.561 | 9.421 | -0.040 | -0.420% | 6.02万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.611 | 9.531 | 9.671 | 9.491 | -0.120 | -1.243% | 6.62万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.631 | 9.651 | 9.671 | 9.471 | 0.050 | 0.521% | 7.88万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.821 | 9.601 | 9.831 | 9.491 | -0.260 | -2.637% | 14.12万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.951 | 9.861 | 9.961 | 9.701 | -0.110 | -1.103% | 14.65万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.841 | 9.971 | 10.061 | 9.741 | 0.160 | 1.631% | 20.92万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.891 | 9.811 | 9.961 | 9.661 | -0.020 | -0.203% | 16.14万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.781 | 9.831 | 9.991 | 9.571 | -0.060 | -0.607% | 22.62万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.571 | 9.891 | 10.661 | 9.891 | 0.000 | 0.000% | 41.84万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.491 | 10.771 | 11.341 | 10.491 | 0.000 | 0.000% | 52.64万 | 0.00亿 | 0.000% |
| 2026-04-08 | 13.061 | 11.291 | 13.061 | 11.151 | 0.000 | 0.000% | 72.45万 | 0.00亿 | 0.000% |
| 2026-04-07 | 10.681 | 11.871 | 11.871 | 10.681 | 0.000 | 0.000% | 36.20万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.461 | 10.791 | 10.901 | 10.371 | 0.000 | 0.000% | 31.67万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.241 | 10.401 | 10.531 | 10.051 | 0.000 | 0.000% | 11.57万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.251 | 10.281 | 10.331 | 10.021 | 0.000 | 0.000% | 7.48万 | 0.00亿 | 0.000% |