新天药业
sz002873 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
8.23
涨跌幅
-2.37%
成交量
3,903,500 股
成交额
32,488,780 元
换手率
1.63%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.43 | 8.23 | 8.45 | 8.22 | -2.37% | 3,903,500 | 32,488,780 | 1.63 |
| 2026-10-13 | 8.40 | 8.43 | 8.49 | 8.06 | +0.00% | 6,101,400 | 50,613,056 | 2.55 |
| 2026-10-12 | 8.60 | 8.43 | 8.71 | 8.35 | -1.40% | 4,904,200 | 41,471,984 | 2.05 |
| 2026-10-09 | 8.45 | 8.55 | 8.57 | 8.28 | +0.94% | 5,139,000 | 43,320,320 | 2.14 |
| 2026-10-08 | 8.62 | 8.47 | 8.69 | 8.41 | -0.94% | 4,837,800 | 41,208,032 | 2.02 |
| 2026-09-30 | 8.58 | 8.55 | 8.65 | 8.51 | +0.00% | 3,006,300 | 25,765,940 | 1.25 |
| 2026-09-29 | 8.44 | 8.55 | 8.61 | 8.30 | +1.30% | 5,191,300 | 44,336,048 | 2.17 |
| 2026-09-28 | 8.45 | 8.44 | 8.53 | 8.32 | +0.72% | 4,976,900 | 41,878,468 | 2.08 |
| 2026-09-24 | 8.49 | 8.38 | 8.55 | 8.33 | -0.83% | 4,548,600 | 38,236,612 | 1.90 |
| 2026-09-23 | 8.56 | 8.45 | 8.56 | 8.41 | -1.17% | 4,448,900 | 37,694,392 | 1.86 |
| 2026-09-22 | 8.53 | 8.55 | 8.63 | 8.34 | -0.12% | 7,146,700 | 60,711,860 | 2.98 |
| 2026-09-21 | 8.05 | 8.56 | 8.57 | 8.05 | +6.60% | 9,720,600 | 81,580,240 | 4.06 |
| 2026-09-18 | 8.11 | 8.03 | 8.23 | 8.03 | -0.86% | 4,338,300 | 35,217,884 | 1.81 |
| 2026-09-17 | 7.92 | 8.10 | 8.12 | 7.90 | +1.50% | 3,566,300 | 28,646,942 | 1.49 |
| 2026-09-16 | 7.90 | 7.98 | 8.07 | 7.84 | +0.25% | 3,569,700 | 28,443,210 | 1.49 |
| 2026-09-15 | 8.28 | 7.96 | 8.31 | 7.94 | -4.33% | 5,531,000 | 44,617,540 | 2.31 |
| 2026-09-14 | 8.15 | 8.32 | 8.40 | 8.12 | +1.46% | 5,147,800 | 42,686,164 | 2.15 |
| 2026-09-11 | 8.39 | 8.20 | 8.39 | 8.10 | -2.15% | 4,469,200 | 36,554,428 | 1.86 |
| 2026-09-10 | 8.52 | 8.38 | 8.56 | 8.32 | -1.64% | 3,823,400 | 32,143,118 | 1.60 |
| 2026-09-09 | 8.65 | 8.52 | 8.69 | 8.52 | -1.73% | 3,817,800 | 32,755,252 | 1.59 |
| 2026-09-08 | 8.54 | 8.67 | 8.69 | 8.46 | +1.40% | 4,461,600 | 38,293,508 | 1.86 |
| 2026-09-07 | 8.52 | 8.55 | 8.59 | 8.46 | +1.66% | 4,955,900 | 42,265,000 | 2.07 |
| 2026-09-04 | 8.47 | 8.41 | 8.57 | 8.40 | -0.59% | 4,687,900 | 39,830,336 | 1.96 |
| 2026-09-03 | 8.63 | 8.46 | 8.69 | 8.40 | -1.86% | 5,015,000 | 42,679,044 | 2.09 |
| 2026-09-02 | 8.65 | 8.62 | 8.72 | 8.48 | -1.26% | 5,673,200 | 48,715,568 | 2.37 |
| 2026-09-01 | 8.63 | 8.73 | 8.74 | 8.60 | +1.28% | 6,087,100 | 52,811,204 | 2.54 |
| 2026-08-31 | 8.63 | 8.62 | 8.66 | 8.56 | -1.03% | 5,698,400 | 49,077,144 | 2.38 |
| 2026-08-28 | 8.66 | 8.71 | 8.74 | 8.52 | +0.58% | 5,067,700 | 43,878,748 | 2.11 |
| 2026-08-27 | 8.68 | 8.66 | 8.81 | 8.60 | -0.23% | 5,768,000 | 50,128,960 | 2.41 |
| 2026-08-26 | 8.73 | 8.68 | 8.88 | 8.58 | -1.14% | 8,004,800 | 69,625,848 | 3.34 |
需要全历史数据与程序化访问？
查看 新天药业 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002873 获取全部历史日线。