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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.88 | 14.98 | 14.66 | 14.83 | -0.33% | 3.04 | 4.10% |
| 2025-05-26 | 15.37 | 15.47 | 14.80 | 14.88 | -4.01% | 4.35 | 5.81% |
| 2025-05-23 | 15.15 | 15.87 | 15.15 | 15.50 | +2.28% | 6.60 | 8.48% |
| 2025-05-22 | 15.18 | 15.46 | 14.86 | 15.16 | -2.84% | 5.79 | 7.69% |
| 2025-05-21 | 15.36 | 16.13 | 15.36 | 15.60 | -0.44% | 7.23 | 9.19% |
| 2025-05-20 | 15.77 | 16.63 | 15.62 | 15.67 | -3.23% | 9.23 | 11.55% |
| 2025-05-19 | 15.62 | 16.92 | 15.48 | 16.19 | +4.98% | 14.52 | 17.91% |
| 2025-05-16 | 14.93 | 15.43 | 14.80 | 15.43 | +9.98% | 7.60 | 9.95% |
| 2025-05-15 | 13.81 | 14.24 | 13.78 | 14.03 | +1.64% | 2.68 | 3.81% |
| 2025-05-14 | 13.82 | 13.82 | 13.65 | 13.80 | -0.14% | 0.84 | 1.22% |
| 2025-05-13 | 13.84 | 13.89 | 13.74 | 13.82 | +0.57% | 1.04 | 1.51% |
| 2025-05-12 | 13.71 | 13.77 | 13.60 | 13.74 | +0.58% | 0.62 | 0.91% |
| 2025-05-09 | 13.80 | 13.81 | 13.66 | 13.66 | -1.00% | 0.56 | 0.81% |
| 2025-05-08 | 13.77 | 13.84 | 13.71 | 13.80 | +0.14% | 0.79 | 1.14% |
| 2025-05-07 | 13.84 | 13.92 | 13.66 | 13.78 | +0.43% | 0.90 | 1.31% |
| 2025-05-06 | 13.49 | 13.76 | 13.49 | 13.72 | +1.75% | 0.80 | 1.18% |