京新药业(002020)股票行情
京新药业(002020)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 16.40 | 16.46 | -0.05 | -0.30% | 16.38 | 16.96 | 276681 | 46029.52 | 3.82% |
| 2025-07-31 | 16.68 | 16.51 | -0.24 | -1.43% | 16.40 | 17.19 | 423643 | 71131.38 | 5.85% |
| 2025-07-30 | 16.33 | 16.75 | 0.41 | 2.51% | 16.10 | 17.46 | 546330 | 91781.84 | 7.55% |
| 2025-07-29 | 15.77 | 16.34 | 0.53 | 3.35% | 15.61 | 16.57 | 367890 | 59616.07 | 5.08% |
| 2025-07-28 | 15.52 | 15.81 | 0.32 | 2.07% | 15.49 | 15.98 | 180822 | 28518.11 | 2.50% |
| 2025-07-25 | 15.76 | 15.49 | -0.30 | -1.90% | 15.41 | 15.86 | 153456 | 24046.80 | 2.12% |
| 2025-07-24 | 15.53 | 15.79 | 0.28 | 1.81% | 15.32 | 15.91 | 233657 | 36464.00 | 3.23% |
| 2025-07-23 | 15.60 | 15.51 | -0.23 | -1.46% | 15.42 | 15.87 | 250774 | 39184.87 | 3.46% |
| 2025-07-22 | 16.08 | 15.74 | -0.41 | -2.54% | 15.69 | 16.42 | 312107 | 49804.52 | 4.31% |
| 2025-07-21 | 16.17 | 16.15 | 0.05 | 0.31% | 15.81 | 16.45 | 270134 | 43573.36 | 3.73% |
| 2025-07-18 | 16.14 | 16.10 | -0.09 | -0.56% | 15.72 | 16.18 | 311749 | 49685.32 | 4.31% |
| 2025-07-17 | 15.50 | 16.19 | 0.67 | 4.32% | 15.50 | 16.32 | 393508 | 63108.83 | 5.44% |
| 2025-07-16 | 15.20 | 15.52 | 0.34 | 2.24% | 15.09 | 15.66 | 231056 | 35648.01 | 3.19% |
| 2025-07-15 | 15.43 | 15.18 | -0.28 | -1.81% | 15.05 | 15.47 | 235656 | 35781.36 | 3.26% |
| 2025-07-14 | 15.41 | 15.46 | -0.07 | -0.45% | 15.27 | 15.75 | 269511 | 41785.88 | 3.72% |
| 2025-07-11 | 15.51 | 15.53 | 0.19 | 1.24% | 15.35 | 16.12 | 431020 | 67612.04 | 5.95% |
| 2025-07-10 | 15.10 | 15.34 | 0.18 | 1.19% | 14.88 | 15.42 | 294457 | 44799.46 | 4.07% |
| 2025-07-09 | 15.06 | 15.16 | 0.05 | 0.33% | 14.87 | 15.45 | 341992 | 51683.11 | 4.72% |
| 2025-07-08 | 14.79 | 15.11 | 0.25 | 1.68% | 14.74 | 15.75 | 498504 | 76146.22 | 6.89% |
| 2025-07-07 | 15.61 | 14.86 | -0.07 | -0.47% | 14.66 | 15.88 | 880279 | 133872.86 | 12.16% |
| 2025-07-04 | 13.69 | 14.93 | 1.36 | 10.02% | 13.63 | 14.93 | 810697 | 118213.54 | 11.20% |
| 2025-07-03 | 12.97 | 13.57 | 0.60 | 4.63% | 12.96 | 13.68 | 309660 | 41451.57 | 4.28% |
| 2025-07-02 | 13.10 | 12.97 | -0.15 | -1.14% | 12.89 | 13.15 | 115236 | 14940.52 | 1.59% |
| 2025-07-01 | 13.05 | 13.12 | 0.07 | 0.54% | 12.94 | 13.12 | 124413 | 16232.83 | 1.72% |
| 2025-06-30 | 12.91 | 13.05 | 0.14 | 1.08% | 12.79 | 13.06 | 125703 | 16234.80 | 1.74% |
| 2025-06-27 | 12.90 | 12.91 | 0.01 | 0.08% | 12.83 | 12.95 | 96367 | 12420.89 | 1.33% |
| 2025-06-26 | 13.03 | 12.90 | -0.13 | -1.00% | 12.84 | 13.03 | 107264 | 13834.06 | 1.48% |
| 2025-06-25 | 13.13 | 13.03 | -0.06 | -0.46% | 12.84 | 13.14 | 132012 | 17140.30 | 1.82% |
| 2025-06-24 | 13.00 | 13.09 | 0.12 | 0.93% | 12.99 | 13.14 | 107080 | 14007.41 | 1.48% |
| 2025-06-23 | 12.99 | 12.97 | -0.05 | -0.38% | 12.86 | 13.05 | 132200 | 17100.75 | 1.83% |
| 2025-06-20 | 13.12 | 13.02 | -0.10 | -0.76% | 13.01 | 13.18 | 91024 | 11882.20 | 1.26% |
| 2025-06-19 | 13.35 | 13.12 | -0.23 | -1.72% | 13.01 | 13.38 | 97970 | 12902.54 | 1.35% |
| 2025-06-18 | 13.48 | 13.35 | -0.17 | -1.26% | 13.28 | 13.51 | 88459 | 11815.93 | 1.22% |
| 2025-06-17 | 13.79 | 13.52 | -0.18 | -1.31% | 13.42 | 13.98 | 137040 | 18630.02 | 1.89% |
| 2025-06-16 | 14.07 | 13.70 | -0.41 | -2.91% | 13.65 | 14.15 | 162770 | 22533.82 | 2.25% |
| 2025-06-13 | 14.07 | 14.11 | -0.01 | -0.07% | 13.91 | 14.19 | 169033 | 23741.10 | 2.33% |
| 2025-06-12 | 13.93 | 14.12 | 0.14 | 1.00% | 13.92 | 14.14 | 128895 | 18122.26 | 1.78% |
| 2025-06-11 | 13.99 | 13.98 | -0.06 | -0.43% | 13.87 | 14.08 | 114302 | 15976.92 | 1.58% |
| 2025-06-10 | 13.92 | 14.04 | 0.17 | 1.23% | 13.88 | 14.18 | 187128 | 26237.73 | 2.58% |
| 2025-06-09 | 13.35 | 13.87 | 0.55 | 4.13% | 13.30 | 14.16 | 246931 | 34226.17 | 3.41% |
| 2025-06-06 | 13.46 | 13.32 | -0.10 | -0.75% | 13.29 | 13.49 | 88396 | 11808.76 | 1.22% |
| 2025-06-05 | 13.75 | 13.42 | -0.36 | -2.61% | 13.35 | 13.80 | 129687 | 17472.92 | 1.79% |
| 2025-06-04 | 13.54 | 13.78 | 0.21 | 1.55% | 13.47 | 13.89 | 145996 | 20051.95 | 2.02% |
| 2025-06-03 | 13.02 | 13.57 | 0.47 | 3.59% | 12.97 | 13.59 | 205134 | 27451.25 | 2.83% |
| 2025-05-30 | 13.14 | 13.10 | -0.04 | -0.30% | 12.98 | 13.35 | 105869 | 13947.05 | 1.46% |
| 2025-05-29 | 12.96 | 13.14 | 0.25 | 1.94% | 12.89 | 13.26 | 112251 | 14718.54 | 1.55% |
| 2025-05-28 | 13.19 | 13.22 | -0.02 | -0.15% | 13.10 | 13.36 | 70761 | 9367.77 | 0.98% |
| 2025-05-27 | 13.12 | 13.24 | 0.06 | 0.46% | 13.12 | 13.37 | 78093 | 10352.37 | 1.08% |
| 2025-05-26 | 13.47 | 13.18 | -0.26 | -1.93% | 13.11 | 13.47 | 121445 | 16081.55 | 1.68% |
| 2025-05-23 | 13.32 | 13.44 | 0.11 | 0.83% | 13.32 | 13.65 | 115122 | 15583.59 | 1.59% |
| 2025-05-22 | 13.40 | 13.33 | -0.06 | -0.45% | 13.23 | 13.46 | 75588 | 10082.96 | 1.04% |
| 2025-05-21 | 13.46 | 13.39 | -0.08 | -0.59% | 13.37 | 13.60 | 69400 | 9345.33 | 0.96% |
| 2025-05-20 | 13.19 | 13.47 | 0.31 | 2.36% | 13.19 | 13.57 | 127036 | 17030.56 | 1.75% |
| 2025-05-19 | 13.37 | 13.16 | -0.22 | -1.64% | 13.15 | 13.39 | 90609 | 11961.01 | 1.25% |
| 2025-05-16 | 13.23 | 13.38 | 0.14 | 1.06% | 13.16 | 13.43 | 80249 | 10690.63 | 1.11% |
| 2025-05-15 | 13.34 | 13.24 | -0.13 | -0.97% | 13.24 | 13.40 | 55524 | 7378.84 | 0.77% |
| 2025-05-14 | 13.36 | 13.37 | 0.00 | 0.00% | 13.20 | 13.42 | 68792 | 9147.24 | 0.95% |
| 2025-05-13 | 13.33 | 13.37 | 0.07 | 0.53% | 13.33 | 13.45 | 78620 | 10523.43 | 1.09% |
| 2025-05-12 | 13.56 | 13.30 | -0.21 | -1.55% | 13.19 | 13.62 | 138575 | 18445.51 | 1.91% |
| 2025-05-09 | 13.60 | 13.51 | -0.07 | -0.52% | 13.51 | 13.69 | 65313 | 8874.64 | 0.90% |
| 2025-05-08 | 13.59 | 13.58 | 0.04 | 0.30% | 13.53 | 13.74 | 65870 | 8964.47 | 0.91% |
| 2025-05-07 | 13.69 | 13.54 | -0.09 | -0.66% | 13.51 | 13.94 | 97362 | 13373.18 | 1.34% |
| 2025-05-06 | 13.69 | 13.63 | -0.02 | -0.15% | 13.40 | 13.71 | 127373 | 17255.68 | 1.76% |
| 2025-04-30 | 13.62 | 13.65 | 0.00 | 0.00% | 13.44 | 13.71 | 95906 | 13046.41 | 1.32% |
| 2025-04-29 | 13.61 | 13.65 | 0.00 | 0.00% | 13.53 | 13.78 | 99026 | 13524.85 | 1.37% |
| 2025-04-28 | 13.00 | 13.65 | -0.08 | -0.58% | 12.98 | 13.75 | 238220 | 31870.36 | 3.29% |
| 2025-04-25 | 14.25 | 13.73 | -0.53 | -3.72% | 13.68 | 14.33 | 160719 | 22377.13 | 2.22% |
| 2025-04-24 | 14.14 | 14.26 | 0.15 | 1.06% | 14.09 | 14.43 | 83327 | 11894.49 | 1.15% |
| 2025-04-23 | 14.19 | 14.11 | -0.05 | -0.35% | 14.09 | 14.26 | 75955 | 10749.46 | 1.05% |
| 2025-04-22 | 13.92 | 14.16 | 0.22 | 1.58% | 13.85 | 14.24 | 129781 | 18319.12 | 1.79% |
| 2025-04-21 | 13.77 | 13.94 | 0.18 | 1.31% | 13.68 | 13.97 | 114010 | 15776.55 | 1.57% |
| 2025-04-18 | 13.88 | 13.76 | -0.14 | -1.01% | 13.71 | 14.05 | 76552 | 10571.40 | 1.06% |
| 2025-04-17 | 14.04 | 13.90 | -0.15 | -1.07% | 13.90 | 14.11 | 70033 | 9810.47 | 0.97% |
| 2025-04-16 | 14.16 | 14.05 | -0.15 | -1.06% | 13.95 | 14.17 | 100713 | 14143.40 | 1.39% |
| 2025-04-15 | 14.17 | 14.20 | 0.00 | 0.00% | 14.03 | 14.25 | 112268 | 15898.74 | 1.55% |
| 2025-04-14 | 13.62 | 14.20 | 0.61 | 4.49% | 13.62 | 14.25 | 184471 | 25797.47 | 2.55% |
| 2025-04-11 | 13.45 | 13.59 | 0.22 | 1.65% | 13.32 | 13.74 | 149536 | 20294.64 | 2.07% |
| 2025-04-10 | 13.36 | 13.37 | 0.14 | 1.06% | 13.21 | 13.57 | 168788 | 22600.64 | 2.33% |
| 2025-04-09 | 13.06 | 13.23 | -0.02 | -0.15% | 12.66 | 13.37 | 207761 | 27013.42 | 2.87% |
| 2025-04-08 | 12.96 | 13.25 | 0.33 | 2.55% | 12.96 | 13.46 | 246728 | 32677.78 | 3.41% |
深证大盘股票行情在线 K线走势图
