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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.80 | 16.98 | 16.65 | 16.70 | -1.12% | 2.89 | 3.48% |
| 2025-07-22 | 17.00 | 17.25 | 16.80 | 16.89 | -1.17% | 3.38 | 4.05% |
| 2025-07-21 | 17.13 | 17.28 | 16.78 | 17.09 | -0.75% | 3.56 | 4.25% |
| 2025-07-18 | 17.17 | 17.31 | 16.96 | 17.22 | +0.23% | 3.83 | 4.54% |
| 2025-07-17 | 17.11 | 17.54 | 16.96 | 17.18 | -0.40% | 6.46 | 7.50% |
| 2025-07-16 | 16.44 | 17.60 | 16.41 | 17.25 | +4.98% | 8.39 | 9.80% |
| 2025-07-15 | 16.64 | 16.74 | 16.23 | 16.43 | -2.00% | 4.32 | 5.27% |
| 2025-07-14 | 16.75 | 17.11 | 16.53 | 16.77 | +0.12% | 6.93 | 8.23% |
| 2025-07-11 | 15.84 | 17.42 | 15.73 | 16.75 | +5.79% | 10.89 | 12.98% |
| 2025-07-10 | 15.67 | 16.15 | 15.61 | 15.83 | +0.50% | 3.29 | 4.13% |
| 2025-07-09 | 15.92 | 16.09 | 15.73 | 15.75 | -0.75% | 3.42 | 4.31% |
| 2025-07-08 | 15.98 | 16.50 | 15.75 | 15.87 | -1.23% | 6.24 | 7.80% |
| 2025-07-07 | 16.75 | 17.35 | 16.06 | 16.07 | +0.74% | 11.15 | 13.48% |
| 2025-07-04 | 15.19 | 16.35 | 15.04 | 15.95 | +5.00% | 6.18 | 7.94% |
| 2025-07-03 | 14.93 | 15.25 | 14.86 | 15.19 | +1.65% | 2.40 | 3.18% |
| 2025-07-02 | 14.97 | 15.16 | 14.84 | 14.94 | -0.72% | 1.77 | 2.37% |
| 2025-07-01 | 14.72 | 15.07 | 14.70 | 15.05 | +2.35% | 2.38 | 3.20% |
| 2025-06-30 | 14.69 | 14.73 | 14.56 | 14.71 | +0.40% | 1.16 | 1.59% |
| 2025-06-27 | 14.58 | 14.76 | 14.57 | 14.65 | +0.07% | 1.15 | 1.57% |
| 2025-06-26 | 14.80 | 14.80 | 14.55 | 14.64 | -1.13% | 1.66 | 2.26% |