京新药业(002020)股票信息
| 股票代码 | 002020 |
| 股票名称 | 京新药业 |
| 最新价/元 | 15.51 |
| 涨跌额/元 | -0.23 |
| 涨跌幅/% | -1.46 |
| 买入/元 | 15.51 |
| 卖出/元 | 15.52 |
| 昨收/元 | 15.74 |
| 今开/元 | 15.60 |
| 最高/元 | 15.87 |
| 最低/元 | 15.42 |
| 成交量/手 | 250774.16 |
| 成交额/万 | 39184.87 |
| 股净值/元 | 18.69 |
| 市净率 | 2.35 |
| 总市值/万 | 1335456.20 |
| 流通值/万 | 1122874.89 |
| 换手率/% | 3.46 |
| 入市日期 | 2004-07-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-24 06:16:14 |
京新药业(002020)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.60 | 15.51 | -0.23 | -1.46 | 250774.16 | 39184.87 | 3.46 |
| 2025-07-22 | 16.08 | 15.74 | -0.41 | -2.54 | 312106.85 | 49804.51 | 4.31 |
| 2025-07-21 | 16.17 | 16.15 | 0.05 | 0.31 | 270133.50 | 43573.36 | 3.73 |
| 2025-07-18 | 16.14 | 16.10 | -0.09 | -0.56 | 311749.15 | 49685.32 | 4.31 |
| 2025-07-17 | 15.50 | 16.19 | 0.67 | 4.32 | 393508.45 | 63108.83 | 5.44 |
| 2025-07-16 | 15.20 | 15.52 | 0.34 | 2.24 | 231055.71 | 35648.00 | 3.19 |
| 2025-07-15 | 15.43 | 15.18 | -0.28 | -1.81 | 235656.01 | 35781.36 | 3.26 |
| 2025-07-14 | 15.41 | 15.46 | -0.07 | -0.45 | 269511.00 | 41785.88 | 3.72 |
| 2025-07-11 | 15.51 | 15.53 | 0.19 | 1.24 | 431019.92 | 67612.04 | 5.95 |
| 2025-07-10 | 15.10 | 15.34 | 0.18 | 1.19 | 294456.51 | 44799.46 | 4.07 |
| 2025-07-09 | 15.06 | 15.16 | 0.05 | 0.33 | 341991.98 | 51683.11 | 4.72 |
| 2025-07-08 | 14.79 | 15.11 | 0.25 | 1.68 | 498504.12 | 76146.22 | 6.89 |
| 2025-07-07 | 15.61 | 14.86 | -0.07 | -0.47 | 880278.60 | 133872.85 | 12.16 |
| 2025-07-04 | 13.69 | 14.93 | 1.36 | 10.02 | 810697.27 | 118213.55 | 11.20 |
| 2025-07-03 | 12.97 | 13.57 | 0.60 | 4.63 | 309659.77 | 41451.56 | 4.28 |
| 2025-07-02 | 13.10 | 12.97 | -0.15 | -1.14 | 115235.80 | 14940.52 | 1.59 |
| 2025-07-01 | 13.05 | 13.12 | 0.07 | 0.54 | 124413.45 | 16232.84 | 1.72 |
| 2025-06-30 | 12.91 | 13.05 | 0.14 | 1.08 | 125702.65 | 16234.80 | 1.74 |
| 2025-06-27 | 12.90 | 12.91 | 0.01 | 0.08 | 96367.12 | 12420.89 | 1.33 |
| 2025-06-26 | 13.03 | 12.90 | -0.13 | -1.00 | 107264.05 | 13834.06 | 1.48 |
| 2025-06-25 | 13.13 | 13.03 | -0.06 | -0.46 | 132011.96 | 17140.30 | 1.82 |
| 2025-06-24 | 13.00 | 13.09 | 0.12 | 0.93 | 107079.76 | 14007.41 | 1.48 |
| 2025-06-23 | 12.99 | 12.97 | -0.05 | -0.38 | 132200.20 | 17100.75 | 1.83 |
| 2025-06-20 | 13.12 | 13.02 | -0.10 | -0.76 | 91024.30 | 11882.20 | 1.26 |
| 2025-06-19 | 13.35 | 13.12 | -0.23 | -1.72 | 97970.44 | 12902.54 | 1.35 |
| 2025-06-18 | 13.48 | 13.35 | -0.17 | -1.26 | 88458.52 | 11815.93 | 1.22 |
| 2025-06-17 | 13.79 | 13.52 | -0.18 | -1.31 | 137039.60 | 18630.02 | 1.89 |
| 2025-06-16 | 14.07 | 13.70 | -0.41 | -2.91 | 162770.40 | 22533.82 | 2.25 |
| 2025-06-13 | 14.07 | 14.11 | -0.01 | -0.07 | 169032.68 | 23741.10 | 2.33 |
| 2025-06-12 | 13.93 | 14.12 | 0.14 | 1.00 | 128895.03 | 18122.26 | 1.78 |
| 2025-06-11 | 13.99 | 13.98 | -0.06 | -0.43 | 114302.39 | 15976.92 | 1.58 |
| 2025-06-10 | 13.92 | 14.04 | 0.17 | 1.23 | 187127.56 | 26237.73 | 2.58 |
| 2025-06-09 | 13.35 | 13.87 | 0.55 | 4.13 | 246930.67 | 34226.17 | 3.41 |
| 2025-06-06 | 13.46 | 13.32 | -0.10 | -0.75 | 88395.96 | 11808.76 | 1.22 |
| 2025-06-05 | 13.75 | 13.42 | -0.36 | -2.61 | 129687.20 | 17472.92 | 1.79 |
| 2025-06-04 | 13.54 | 13.78 | 0.21 | 1.55 | 145996.46 | 20051.95 | 2.02 |
| 2025-06-03 | 13.02 | 13.57 | 0.47 | 3.59 | 205133.99 | 27451.25 | 2.83 |
| 2025-05-30 | 13.14 | 13.10 | -0.04 | -0.30 | 105869.28 | 13947.05 | 1.46 |
| 2025-05-29 | 12.96 | 13.14 | 0.25 | 1.94 | 112250.88 | 14718.54 | 1.55 |
| 2025-05-28 | 13.19 | 13.22 | -0.02 | -0.15 | 70760.86 | 9367.77 | 0.98 |
| 2025-05-27 | 13.12 | 13.24 | 0.06 | 0.46 | 78093.20 | 10352.37 | 1.08 |
| 2025-05-26 | 13.47 | 13.18 | -0.26 | -1.94 | 121444.83 | 16081.55 | 1.68 |
| 2025-05-23 | 13.32 | 13.44 | 0.11 | 0.83 | 115122.00 | 15583.59 | 1.59 |
| 2025-05-22 | 13.40 | 13.33 | -0.06 | -0.45 | 75588.00 | 10082.96 | 1.04 |
| 2025-05-21 | 13.46 | 13.39 | -0.08 | -0.59 | 69399.80 | 9345.33 | 0.96 |
| 2025-05-20 | 13.19 | 13.47 | 0.31 | 2.36 | 127035.60 | 17030.56 | 1.75 |
| 2025-05-19 | 13.37 | 13.16 | -0.22 | -1.64 | 90609.00 | 11961.01 | 1.25 |
| 2025-05-16 | 13.23 | 13.38 | 0.14 | 1.06 | 80249.00 | 10690.63 | 1.11 |
| 2025-05-15 | 13.34 | 13.24 | -0.13 | -0.97 | 55523.86 | 7378.84 | 0.77 |
| 2025-05-14 | 13.36 | 13.37 | 0.00 | 0.00 | 68792.20 | 9147.24 | 0.95 |
| 2025-05-13 | 13.33 | 13.37 | 0.07 | 0.53 | 78619.67 | 10523.43 | 1.09 |
| 2025-05-12 | 13.56 | 13.30 | -0.21 | -1.55 | 138575.20 | 18445.51 | 1.91 |
| 2025-05-09 | 13.60 | 13.51 | -0.07 | -0.52 | 65313.40 | 8874.64 | 0.90 |
| 2025-05-08 | 13.59 | 13.58 | 0.04 | 0.30 | 65870.00 | 8964.47 | 0.91 |
| 2025-05-07 | 13.69 | 13.54 | -0.09 | -0.66 | 97362.00 | 13373.18 | 1.34 |
| 2025-05-06 | 13.69 | 13.63 | -0.02 | -0.15 | 127373.00 | 17255.68 | 1.76 |
| 2025-04-30 | 13.62 | 13.65 | 0.00 | 0.00 | 95905.68 | 13046.41 | 1.32 |
| 2025-04-29 | 13.61 | 13.65 | 0.00 | 0.00 | 99025.60 | 13524.85 | 1.37 |
| 2025-04-28 | 13.00 | 13.65 | -0.08 | -0.58 | 238220.00 | 31870.36 | 3.29 |
| 2025-04-25 | 14.25 | 13.73 | -0.53 | -3.72 | 160719.37 | 22377.13 | 2.22 |
| 2025-04-24 | 14.14 | 14.26 | 0.15 | 1.06 | 83327.15 | 11894.49 | 1.15 |
| 2025-04-23 | 14.19 | 14.11 | -0.05 | -0.35 | 75955.00 | 10749.46 | 1.05 |
| 2025-04-22 | 13.92 | 14.16 | 0.22 | 1.58 | 129781.00 | 18319.12 | 1.79 |
| 2025-04-21 | 13.77 | 13.94 | 0.18 | 1.31 | 114009.81 | 15776.55 | 1.57 |
| 2025-04-18 | 13.88 | 13.76 | -0.14 | -1.01 | 76552.20 | 10571.40 | 1.06 |
| 2025-04-17 | 14.04 | 13.90 | -0.15 | -1.07 | 70032.60 | 9810.47 | 0.97 |
| 2025-04-16 | 14.16 | 14.05 | -0.15 | -1.06 | 100713.43 | 14143.40 | 1.39 |
| 2025-04-15 | 14.17 | 14.20 | 0.00 | 0.00 | 112268.17 | 15898.74 | 1.55 |
| 2025-04-14 | 13.62 | 14.20 | 0.61 | 4.49 | 184471.40 | 25797.47 | 2.55 |
| 2025-04-11 | 13.45 | 13.59 | 0.22 | 1.65 | 149535.71 | 20294.64 | 2.07 |
| 2025-04-10 | 13.36 | 13.37 | 0.14 | 1.06 | 168788.12 | 22600.64 | 2.33 |
| 2025-04-09 | 13.06 | 13.23 | -0.02 | -0.15 | 207760.71 | 27013.42 | 2.87 |
| 2025-04-08 | 12.96 | 13.25 | 0.33 | 2.55 | 246728.40 | 32677.78 | 3.41 |
| 2025-04-07 | 13.48 | 12.92 | -1.25 | -8.82 | 325600.64 | 43066.67 | 4.50 |
| 2025-04-03 | 14.49 | 14.17 | -0.49 | -3.34 | 274605.07 | 38904.47 | 3.79 |
| 2025-04-02 | 14.61 | 14.66 | 0.11 | 0.76 | 134576.52 | 19629.46 | 1.86 |
| 2025-04-01 | 14.23 | 14.55 | 0.33 | 2.32 | 170234.14 | 24790.17 | 2.35 |
| 2025-03-31 | 14.18 | 14.22 | -0.10 | -0.70 | 123481.33 | 17525.18 | 1.71 |
| 2025-03-28 | 14.40 | 14.32 | -0.11 | -0.76 | 141288.11 | 20413.51 | 1.95 |
| 2025-03-27 | 14.07 | 14.43 | 0.27 | 1.91 | 182535.75 | 26153.90 | 2.52 |
| 2025-03-26 | 13.87 | 14.16 | 0.41 | 2.98 | 156288.09 | 22081.87 | 2.16 |
| 2025-03-25 | 13.90 | 13.75 | -0.20 | -1.43 | 104472.71 | 14433.94 | 1.44 |
| 2025-03-24 | 13.59 | 13.95 | 0.36 | 2.65 | 139392.00 | 19261.49 | 1.93 |
| 2025-03-21 | 13.86 | 13.59 | -0.26 | -1.88 | 143867.40 | 19741.59 | 1.99 |
| 2025-03-20 | 13.84 | 13.85 | 0.01 | 0.07 | 82174.60 | 11390.89 | 1.14 |
| 2025-03-19 | 13.70 | 13.84 | 0.14 | 1.02 | 103781.76 | 14337.56 | 1.43 |
| 2025-03-18 | 13.58 | 13.70 | 0.12 | 0.88 | 74038.25 | 10118.94 | 1.02 |
| 2025-03-17 | 13.51 | 13.58 | 0.10 | 0.74 | 102490.88 | 13949.80 | 1.42 |
| 2025-03-14 | 13.44 | 13.48 | 0.01 | 0.07 | 100538.17 | 13558.11 | 1.39 |
| 2025-03-13 | 13.43 | 13.47 | 0.03 | 0.22 | 87790.72 | 11770.48 | 1.21 |
| 2025-03-12 | 13.73 | 13.44 | -0.30 | -2.18 | 164728.99 | 22288.64 | 2.28 |
| 2025-03-11 | 13.89 | 13.74 | -0.14 | -1.01 | 175813.52 | 24243.77 | 2.43 |
| 2025-03-10 | 13.50 | 13.88 | 0.69 | 5.23 | 315486.93 | 43567.61 | 4.36 |
| 2025-03-07 | 13.00 | 13.19 | 0.18 | 1.38 | 111773.05 | 14612.17 | 1.54 |
| 2025-03-06 | 12.93 | 13.01 | 0.12 | 0.93 | 112085.85 | 14526.07 | 1.55 |
| 2025-03-05 | 12.89 | 12.89 | 0.01 | 0.08 | 73364.02 | 9442.71 | 1.01 |
| 2025-03-04 | 12.82 | 12.88 | 0.02 | 0.16 | 94371.20 | 12161.28 | 1.30 |
| 2025-03-03 | 12.88 | 12.86 | -0.02 | -0.16 | 150388.67 | 19500.13 | 2.08 |
| 2025-02-28 | 12.92 | 12.88 | -0.11 | -0.85 | 146434.45 | 18923.61 | 2.02 |
| 2025-02-27 | 12.69 | 12.99 | 0.30 | 2.36 | 209002.40 | 26966.78 | 2.89 |
日K线
周K线
月K线
