新华制药 sz.000756
13.91
-1.00%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.05 | 14.09 | 13.88 | 13.91 | -1.00% | 0.57 | 0.82% |
| 2026-05-22 | 14.10 | 14.14 | 14.01 | 14.05 | -0.28% | 0.45 | 0.64% |
| 2026-05-21 | 14.10 | 14.24 | 14.02 | 14.09 | 0.00% | 0.56 | 0.79% |
| 2026-05-20 | 14.29 | 14.32 | 14.03 | 14.09 | -1.95% | 0.72 | 1.02% |
| 2026-05-19 | 14.34 | 14.43 | 14.25 | 14.37 | +0.49% | 0.47 | 0.65% |
| 2026-05-18 | 14.26 | 14.33 | 14.16 | 14.30 | +0.07% | 0.49 | 0.69% |
| 2026-05-15 | 14.40 | 14.55 | 14.26 | 14.29 | -1.18% | 0.92 | 1.28% |
| 2026-05-14 | 14.60 | 14.72 | 14.45 | 14.46 | -1.36% | 1.00 | 1.38% |
| 2026-05-13 | 14.75 | 14.80 | 14.63 | 14.66 | -0.68% | 1.16 | 1.58% |
| 2026-05-12 | 15.00 | 15.01 | 14.72 | 14.76 | -3.21% | 2.25 | 3.04% |
| 2026-05-11 | 14.90 | 15.45 | 14.67 | 15.25 | +5.98% | 3.84 | 5.13% |
| 2026-05-08 | 14.34 | 14.42 | 14.28 | 14.39 | +0.28% | 0.51 | 0.71% |
| 2026-05-07 | 14.13 | 14.42 | 14.12 | 14.35 | +1.56% | 0.75 | 1.06% |
| 2026-05-06 | 14.08 | 14.18 | 14.08 | 14.13 | +0.36% | 0.58 | 0.83% |
| 2026-04-30 | 14.21 | 14.24 | 14.06 | 14.08 | -1.26% | 0.67 | 0.95% |
| 2026-04-29 | 13.91 | 14.32 | 13.91 | 14.26 | -0.21% | 0.56 | 0.79% |
| 2026-04-28 | 14.29 | 14.50 | 14.25 | 14.29 | +0.14% | 0.63 | 0.88% |
| 2026-04-27 | 14.35 | 14.39 | 14.21 | 14.27 | -0.42% | 0.54 | 0.75% |
| 2026-04-24 | 14.31 | 14.38 | 14.26 | 14.33 | -0.21% | 0.45 | 0.63% |
| 2026-04-23 | 14.53 | 14.53 | 14.33 | 14.36 | -0.97% | 0.62 | 0.86% |