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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.45 | 14.50 | 14.35 | 14.50 | +0.28% | 0.52 | 0.72% |
| 2026-04-21 | 14.52 | 14.66 | 14.43 | 14.46 | -0.62% | 0.54 | 0.74% |
| 2026-04-20 | 14.52 | 14.60 | 14.48 | 14.55 | -0.41% | 0.49 | 0.68% |
| 2026-04-17 | 14.67 | 14.75 | 14.53 | 14.61 | -1.02% | 0.64 | 0.88% |
| 2026-04-16 | 14.85 | 14.85 | 14.65 | 14.76 | -0.61% | 0.84 | 1.14% |
| 2026-04-15 | 14.75 | 14.95 | 14.63 | 14.85 | +1.23% | 1.14 | 1.54% |
| 2026-04-14 | 14.66 | 14.69 | 14.47 | 14.67 | +0.27% | 0.81 | 1.12% |
| 2026-04-13 | 14.74 | 14.75 | 14.54 | 14.63 | -0.88% | 0.64 | 0.88% |
| 2026-04-10 | 14.71 | 14.92 | 14.70 | 14.76 | +0.34% | 0.83 | 1.13% |
| 2026-04-09 | 14.95 | 15.20 | 14.70 | 14.71 | -2.26% | 1.34 | 1.80% |
| 2026-04-08 | 15.05 | 15.18 | 14.90 | 15.05 | +0.87% | 1.30 | 1.74% |
| 2026-04-07 | 14.88 | 14.92 | 14.52 | 14.92 | +1.36% | 0.82 | 1.11% |
| 2026-04-03 | 15.01 | 15.22 | 14.71 | 14.72 | -2.71% | 0.97 | 1.31% |
| 2026-04-02 | 15.10 | 15.30 | 15.03 | 15.13 | -0.07% | 1.19 | 1.57% |
| 2026-04-01 | 15.00 | 15.14 | 14.75 | 15.14 | +1.75% | 1.15 | 1.54% |
| 2026-03-31 | 15.01 | 15.14 | 14.86 | 14.88 | -1.20% | 0.86 | 1.15% |
| 2026-03-30 | 14.72 | 15.07 | 14.60 | 15.06 | +0.80% | 1.13 | 1.51% |
| 2026-03-27 | 14.27 | 14.96 | 14.24 | 14.94 | +3.89% | 1.40 | 1.90% |
| 2026-03-26 | 14.47 | 14.65 | 14.34 | 14.38 | -0.55% | 0.63 | 0.88% |
| 2026-03-25 | 14.36 | 14.50 | 14.30 | 14.46 | +0.84% | 0.62 | 0.86% |