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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.86 | 15.33 | 14.65 | 14.80 | -0.13% | 2.76 | 3.70% |
| 2025-06-24 | 14.43 | 14.90 | 14.40 | 14.82 | +2.59% | 1.67 | 2.28% |
| 2025-06-23 | 14.24 | 14.47 | 14.14 | 14.45 | +0.27% | 1.13 | 1.58% |
| 2025-06-20 | 14.29 | 14.64 | 14.26 | 14.41 | +0.97% | 1.38 | 1.91% |
| 2025-06-19 | 14.68 | 14.81 | 14.24 | 14.27 | -3.21% | 2.06 | 2.85% |
| 2025-06-18 | 14.93 | 15.09 | 14.75 | 14.75 | -2.35% | 2.03 | 2.74% |
| 2025-06-17 | 15.14 | 15.53 | 15.04 | 15.10 | +0.39% | 2.54 | 3.34% |
| 2025-06-16 | 15.03 | 15.24 | 14.87 | 15.04 | -0.65% | 1.90 | 2.52% |
| 2025-06-13 | 15.46 | 15.65 | 15.09 | 15.14 | -2.97% | 2.83 | 3.70% |
| 2025-06-12 | 15.44 | 15.63 | 15.37 | 15.60 | +1.34% | 3.54 | 4.56% |
| 2025-06-11 | 15.45 | 15.52 | 15.23 | 15.40 | -0.26% | 2.21 | 2.88% |
| 2025-06-10 | 15.48 | 15.73 | 15.28 | 15.44 | -0.06% | 4.33 | 5.60% |
| 2025-06-09 | 14.95 | 15.49 | 14.94 | 15.45 | +3.57% | 4.79 | 6.23% |
| 2025-06-06 | 14.93 | 15.09 | 14.87 | 14.91 | -0.20% | 1.96 | 2.62% |
| 2025-06-05 | 15.19 | 15.27 | 14.81 | 14.94 | -1.69% | 2.94 | 3.94% |
| 2025-06-04 | 15.22 | 15.30 | 15.04 | 15.20 | -0.71% | 2.72 | 3.59% |
| 2025-06-03 | 14.80 | 15.38 | 14.80 | 15.31 | +1.17% | 4.26 | 5.59% |
| 2025-05-30 | 14.77 | 15.72 | 14.77 | 15.13 | +1.66% | 5.48 | 7.17% |
| 2025-05-29 | 14.64 | 14.90 | 14.54 | 14.88 | +1.68% | 2.57 | 3.48% |
| 2025-05-28 | 14.76 | 14.88 | 14.57 | 14.64 | -1.33% | 2.34 | 3.19% |