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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.60 | 16.72 | 16.31 | 16.57 | -0.48% | 2.36 | 2.91% |
| 2025-08-19 | 16.59 | 16.93 | 16.53 | 16.65 | +0.30% | 2.90 | 3.52% |
| 2025-08-18 | 16.49 | 16.68 | 16.46 | 16.60 | +0.97% | 2.25 | 2.76% |
| 2025-08-15 | 16.23 | 16.45 | 16.17 | 16.44 | +1.11% | 1.81 | 2.24% |
| 2025-08-14 | 16.64 | 16.68 | 16.25 | 16.26 | -2.22% | 2.20 | 2.72% |
| 2025-08-13 | 16.50 | 16.73 | 16.40 | 16.63 | +0.36% | 1.95 | 2.39% |
| 2025-08-12 | 16.85 | 17.06 | 16.53 | 16.57 | -1.66% | 2.11 | 2.57% |
| 2025-08-11 | 16.74 | 16.98 | 16.61 | 16.85 | +0.12% | 2.12 | 2.56% |
| 2025-08-08 | 16.39 | 16.93 | 16.27 | 16.83 | +2.62% | 3.76 | 4.58% |
| 2025-08-07 | 16.69 | 16.74 | 16.35 | 16.40 | -1.74% | 2.49 | 3.07% |
| 2025-08-06 | 17.09 | 17.35 | 16.68 | 16.69 | -1.71% | 3.21 | 3.88% |
| 2025-08-05 | 16.97 | 17.26 | 16.73 | 16.98 | +0.06% | 2.78 | 3.33% |
| 2025-08-04 | 16.80 | 16.99 | 16.30 | 16.97 | +0.24% | 3.76 | 4.58% |
| 2025-08-01 | 16.89 | 17.47 | 16.82 | 16.93 | +0.18% | 4.36 | 5.14% |
| 2025-07-31 | 16.90 | 17.25 | 16.81 | 16.90 | -1.00% | 3.42 | 4.08% |
| 2025-07-30 | 17.00 | 17.49 | 16.87 | 17.07 | -0.93% | 4.51 | 5.31% |
| 2025-07-29 | 17.20 | 17.29 | 16.86 | 17.23 | +0.17% | 4.04 | 4.79% |
| 2025-07-28 | 17.45 | 17.98 | 17.14 | 17.20 | +0.58% | 5.07 | 5.90% |
| 2025-07-25 | 17.52 | 17.58 | 17.05 | 17.10 | -2.51% | 4.53 | 5.33% |
| 2025-07-24 | 16.85 | 17.78 | 16.68 | 17.54 | +5.03% | 6.84 | 8.05% |