新天药业(002873)股票信息
| 股票代码 | 002873 |
| 股票名称 | 新天药业 |
| 最新价/元 | 9.93 |
| 涨跌额/元 | 0.78 |
| 涨跌幅/% | 8.53 |
| 买入/元 | 9.93 |
| 卖出/元 | 9.94 |
| 昨收/元 | 9.15 |
| 今开/元 | 9.44 |
| 最高/元 | 9.95 |
| 最低/元 | 9.15 |
| 成交量/手 | 197730.02 |
| 成交额/万 | 18899.27 |
| 股净值/元 | 28.46 |
| 市净率 | 2.29 |
| 总市值/万 | 227844.12 |
| 流通值/万 | 222480.51 |
| 换手率/% | 8.83 |
| 入市日期 | 2017-05-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
新天药业(002873)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 9.44 | 9.93 | 0.78 | 8.53 | 197730.02 | 18899.27 | 8.83 |
| 2024-09-27 | 8.88 | 9.15 | 0.28 | 3.16 | 182295.04 | 16360.65 | 8.14 |
| 2024-09-26 | 8.15 | 8.87 | 0.69 | 8.44 | 186589.64 | 16105.29 | 8.33 |
| 2024-09-25 | 8.17 | 8.18 | 0.10 | 1.24 | 89168.80 | 7330.21 | 3.98 |
| 2024-09-24 | 7.87 | 8.08 | 0.22 | 2.80 | 65524.40 | 5225.16 | 2.92 |
| 2024-09-23 | 7.86 | 7.86 | 0.00 | 0.00 | 40842.00 | 3210.77 | 1.82 |
| 2024-09-20 | 7.99 | 7.86 | -0.20 | -2.48 | 62439.60 | 4917.42 | 2.79 |
| 2024-09-19 | 7.97 | 8.06 | 0.21 | 2.68 | 73076.05 | 5821.71 | 3.26 |
| 2024-09-18 | 8.30 | 7.85 | -0.50 | -5.99 | 97002.17 | 7690.48 | 4.33 |
| 2024-09-13 | 8.07 | 8.35 | 0.29 | 3.60 | 148925.99 | 12368.35 | 6.65 |
| 2024-09-12 | 7.88 | 8.06 | 0.23 | 2.94 | 92639.48 | 7447.59 | 4.14 |
| 2024-09-11 | 7.80 | 7.83 | -0.02 | -0.26 | 19481.41 | 1524.08 | 0.87 |
| 2024-09-10 | 7.95 | 7.85 | -0.04 | -0.51 | 33640.00 | 2646.18 | 1.50 |
| 2024-09-09 | 7.77 | 7.89 | 0.12 | 1.54 | 34521.05 | 2721.66 | 1.54 |
| 2024-09-06 | 7.96 | 7.77 | -0.19 | -2.39 | 33557.16 | 2626.89 | 1.50 |
| 2024-09-05 | 7.89 | 7.96 | 0.09 | 1.14 | 23340.20 | 1854.95 | 1.04 |
| 2024-09-04 | 7.89 | 7.87 | -0.05 | -0.63 | 26184.00 | 2074.32 | 1.17 |
| 2024-09-03 | 7.82 | 7.92 | 0.06 | 0.76 | 30592.68 | 2413.68 | 1.37 |
| 2024-09-02 | 7.90 | 7.86 | -0.08 | -1.01 | 40402.00 | 3204.45 | 1.80 |
| 2024-08-30 | 7.89 | 7.94 | 0.04 | 0.51 | 52467.56 | 4177.71 | 2.34 |
| 2024-08-29 | 7.70 | 7.90 | 0.16 | 2.07 | 42283.00 | 3308.71 | 1.89 |
| 2024-08-28 | 7.72 | 7.74 | 0.01 | 0.13 | 41236.43 | 3182.89 | 1.84 |
| 2024-08-27 | 7.73 | 7.73 | 0.01 | 0.13 | 48093.00 | 3734.95 | 2.15 |
| 2024-08-26 | 7.60 | 7.72 | 0.14 | 1.85 | 37249.32 | 2851.66 | 1.66 |
| 2024-08-23 | 7.69 | 7.58 | -0.11 | -1.43 | 35285.00 | 2679.73 | 1.58 |
| 2024-08-22 | 7.81 | 7.69 | -0.11 | -1.41 | 38255.20 | 2968.55 | 1.71 |
| 2024-08-21 | 7.96 | 7.80 | -0.16 | -2.01 | 41508.79 | 3258.75 | 1.85 |
| 2024-08-20 | 8.09 | 7.96 | -0.12 | -1.49 | 55181.47 | 4409.82 | 2.46 |
| 2024-08-19 | 8.33 | 8.08 | -0.29 | -3.47 | 78729.99 | 6413.61 | 3.51 |
| 2024-08-16 | 8.32 | 8.37 | 0.03 | 0.36 | 93075.01 | 7744.53 | 4.15 |
| 2024-08-15 | 8.33 | 8.34 | -0.04 | -0.48 | 97946.10 | 8153.71 | 4.37 |
| 2024-08-14 | 8.60 | 8.38 | -0.33 | -3.79 | 130957.33 | 11074.01 | 5.85 |
| 2024-08-13 | 8.90 | 8.71 | -0.28 | -3.12 | 175913.99 | 15262.42 | 7.85 |
| 2024-08-12 | 8.90 | 8.99 | -0.15 | -1.64 | 196894.71 | 18139.53 | 8.79 |
| 2024-08-09 | 9.85 | 9.14 | -1.02 | -10.04 | 235864.65 | 21994.76 | 10.53 |
| 2024-08-08 | 9.02 | 10.16 | 0.80 | 8.55 | 342696.69 | 34023.32 | 15.30 |
| 2024-08-07 | 9.40 | 9.36 | 0.16 | 1.74 | 270906.18 | 25301.61 | 12.09 |
| 2024-08-06 | 8.50 | 9.20 | 0.56 | 6.48 | 219115.08 | 19138.00 | 9.78 |
| 2024-08-05 | 8.28 | 8.64 | 0.30 | 3.60 | 195249.22 | 16960.27 | 8.72 |
| 2024-08-02 | 8.20 | 8.34 | 0.10 | 1.21 | 91092.58 | 7660.96 | 4.07 |
| 2024-08-01 | 8.15 | 8.24 | 0.09 | 1.10 | 88963.03 | 7378.68 | 3.97 |
| 2024-07-31 | 7.70 | 8.15 | 0.46 | 5.98 | 86075.51 | 6883.58 | 3.84 |
| 2024-07-30 | 7.54 | 7.69 | 0.11 | 1.45 | 79147.12 | 6099.47 | 3.53 |
| 2024-07-29 | 7.69 | 7.58 | -0.52 | -6.42 | 88580.32 | 6775.30 | 3.95 |
| 2024-07-26 | 8.02 | 8.10 | 0.10 | 1.25 | 16876.80 | 1362.54 | 0.75 |
| 2024-07-25 | 7.86 | 8.00 | 0.06 | 0.76 | 23728.80 | 1895.05 | 1.06 |
| 2024-07-24 | 8.09 | 7.94 | -0.22 | -2.70 | 31482.76 | 2516.50 | 1.41 |
| 2024-07-23 | 8.39 | 8.16 | -0.20 | -2.39 | 21672.80 | 1793.06 | 0.97 |
| 2024-07-22 | 8.29 | 8.36 | 0.06 | 0.72 | 23541.80 | 1962.71 | 1.05 |
| 2024-07-19 | 8.24 | 8.30 | 0.06 | 0.73 | 21248.20 | 1754.20 | 0.95 |
| 2024-07-18 | 8.27 | 8.24 | -0.06 | -0.72 | 30185.26 | 2465.20 | 1.35 |
| 2024-07-17 | 8.18 | 8.30 | 0.13 | 1.59 | 33396.27 | 2752.01 | 1.49 |
| 2024-07-16 | 8.29 | 8.17 | -0.06 | -0.73 | 15951.00 | 1302.77 | 0.71 |
| 2024-07-15 | 8.47 | 8.23 | -0.24 | -2.83 | 22180.00 | 1834.18 | 0.99 |
| 2024-07-12 | 8.45 | 8.47 | 0.02 | 0.24 | 23547.44 | 1993.30 | 1.05 |
| 2024-07-11 | 8.21 | 8.45 | 0.35 | 4.32 | 32777.62 | 2748.49 | 1.46 |
| 2024-07-10 | 8.23 | 8.10 | -0.18 | -2.17 | 20013.66 | 1635.87 | 0.89 |
| 2024-07-09 | 8.24 | 8.28 | 0.05 | 0.61 | 30106.99 | 2446.95 | 1.34 |
| 2024-07-08 | 8.58 | 8.23 | -0.30 | -3.52 | 26403.99 | 2199.03 | 1.18 |
| 2024-07-05 | 8.25 | 8.53 | 0.36 | 4.41 | 32275.89 | 2688.71 | 1.44 |
| 2024-07-04 | 8.46 | 8.17 | -0.30 | -3.54 | 24737.68 | 2041.70 | 1.10 |
| 2024-07-03 | 8.53 | 8.47 | -0.10 | -1.17 | 16944.73 | 1442.47 | 0.76 |
| 2024-07-02 | 8.45 | 8.57 | 0.07 | 0.82 | 23163.03 | 1988.06 | 1.03 |
| 2024-07-01 | 8.31 | 8.50 | 0.20 | 2.41 | 28664.93 | 2389.31 | 1.28 |
| 2024-06-28 | 8.34 | 8.30 | -0.03 | -0.36 | 23361.96 | 1950.20 | 1.04 |
| 2024-06-27 | 8.59 | 8.33 | -0.26 | -3.03 | 19767.36 | 1670.34 | 0.88 |
| 2024-06-26 | 8.35 | 8.59 | 0.29 | 3.49 | 34364.17 | 2875.01 | 1.53 |
| 2024-06-25 | 8.17 | 8.30 | 0.14 | 1.72 | 29112.41 | 2410.76 | 1.30 |
| 2024-06-24 | 8.68 | 8.23 | -0.46 | -5.29 | 41145.32 | 3409.92 | 1.84 |
| 2024-06-21 | 8.57 | 8.69 | 0.11 | 1.28 | 26917.00 | 2328.12 | 1.20 |
| 2024-06-20 | 8.83 | 8.58 | -0.27 | -3.05 | 25322.60 | 2199.98 | 1.13 |
| 2024-06-19 | 8.90 | 8.85 | -0.06 | -0.67 | 23251.69 | 2063.42 | 1.04 |
| 2024-06-18 | 8.88 | 8.91 | 0.00 | 0.00 | 24420.28 | 2176.29 | 1.09 |
| 2024-06-17 | 9.09 | 8.91 | -0.20 | -2.20 | 49786.52 | 4473.01 | 2.22 |
| 2024-06-14 | 9.13 | 9.11 | 0.03 | 0.33 | 35595.80 | 3241.99 | 1.59 |
| 2024-06-13 | 9.16 | 9.08 | -0.08 | -0.87 | 32268.00 | 2934.34 | 1.44 |
| 2024-06-12 | 8.94 | 9.16 | 0.21 | 2.35 | 39709.06 | 3619.08 | 1.77 |
| 2024-06-11 | 8.98 | 8.95 | 0.00 | 0.00 | 34252.96 | 3039.69 | 1.53 |
| 2024-06-07 | 8.91 | 8.95 | 0.16 | 1.82 | 50138.73 | 4473.35 | 2.24 |
| 2024-06-06 | 9.13 | 8.79 | -0.33 | -3.62 | 48541.40 | 4325.41 | 2.17 |
| 2024-06-05 | 9.30 | 9.12 | -0.25 | -2.67 | 36728.20 | 3388.26 | 1.64 |
| 2024-06-04 | 9.40 | 9.37 | -0.13 | -1.37 | 64283.37 | 5941.22 | 2.87 |
| 2024-06-03 | 9.80 | 9.50 | -0.25 | -2.56 | 40119.68 | 3834.14 | 1.79 |
| 2024-05-31 | 9.69 | 9.75 | 0.09 | 0.93 | 27634.40 | 2692.29 | 1.23 |
| 2024-05-30 | 9.81 | 9.66 | -0.14 | -1.43 | 31240.00 | 3035.18 | 1.39 |
| 2024-05-29 | 9.89 | 9.80 | -0.11 | -1.11 | 42079.13 | 4145.18 | 1.88 |
| 2024-05-28 | 10.15 | 9.91 | -0.25 | -2.46 | 38175.78 | 3802.81 | 1.70 |
| 2024-05-27 | 10.15 | 10.16 | 0.00 | 0.00 | 36185.58 | 3645.10 | 1.62 |
| 2024-05-24 | 10.24 | 10.16 | -0.07 | -0.68 | 47559.56 | 4857.77 | 2.12 |
| 2024-05-23 | 10.82 | 10.23 | -0.55 | -5.10 | 65971.22 | 6874.10 | 2.95 |
| 2024-05-22 | 10.89 | 10.78 | -0.12 | -1.10 | 27343.32 | 2958.66 | 1.22 |
| 2024-05-21 | 11.00 | 10.90 | -0.15 | -1.36 | 26755.93 | 2924.89 | 1.19 |
| 2024-05-20 | 11.39 | 11.05 | -0.34 | -2.99 | 50158.40 | 5580.04 | 2.24 |
| 2024-05-17 | 11.73 | 11.39 | -0.20 | -1.73 | 30769.60 | 3505.43 | 1.37 |
| 2024-05-16 | 11.77 | 11.59 | -0.18 | -1.53 | 18103.06 | 2117.94 | 0.81 |
| 2024-05-15 | 12.08 | 11.77 | -0.20 | -1.67 | 14021.00 | 1660.96 | 0.63 |
| 2024-05-14 | 11.81 | 11.97 | 0.16 | 1.36 | 13481.80 | 1613.05 | 0.60 |
| 2024-05-13 | 12.00 | 11.81 | -0.21 | -1.75 | 18139.96 | 2158.11 | 0.81 |
| 2024-05-10 | 12.25 | 12.02 | -0.23 | -1.88 | 19467.19 | 2353.53 | 0.87 |
| 2024-05-09 | 12.17 | 12.25 | 0.08 | 0.66 | 21849.63 | 2669.48 | 0.98 |
日K线
周K线
月K线
