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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.14 | 14.35 | 14.04 | 14.34 | +2.72% | 0.90 | 1.27% |
| 2026-03-23 | 14.60 | 14.61 | 13.87 | 13.96 | -5.23% | 1.27 | 1.80% |
| 2026-03-20 | 15.05 | 15.16 | 14.72 | 14.73 | -2.19% | 0.95 | 1.28% |
| 2026-03-19 | 15.15 | 15.24 | 15.01 | 15.06 | -1.38% | 0.76 | 1.01% |
| 2026-03-18 | 15.28 | 15.30 | 15.09 | 15.27 | -0.26% | 0.81 | 1.07% |
| 2026-03-17 | 15.41 | 15.49 | 15.29 | 15.31 | -0.39% | 0.70 | 0.91% |
| 2026-03-16 | 15.33 | 15.42 | 15.30 | 15.37 | +0.13% | 0.54 | 0.71% |
| 2026-03-13 | 15.35 | 15.43 | 15.30 | 15.35 | -0.39% | 0.63 | 0.82% |
| 2026-03-12 | 15.38 | 15.46 | 15.26 | 15.41 | +0.06% | 0.77 | 1.00% |
| 2026-03-11 | 15.45 | 15.46 | 15.35 | 15.40 | -0.39% | 0.63 | 0.82% |
| 2026-03-10 | 15.49 | 15.52 | 15.37 | 15.46 | +0.39% | 0.76 | 0.98% |
| 2026-03-09 | 15.20 | 15.40 | 15.10 | 15.40 | +0.13% | 0.86 | 1.12% |
| 2026-03-06 | 15.11 | 15.39 | 15.07 | 15.38 | +1.52% | 0.88 | 1.16% |
| 2026-03-05 | 15.26 | 15.31 | 15.12 | 15.15 | 0.00% | 0.72 | 0.95% |
| 2026-03-04 | 15.08 | 15.19 | 15.01 | 15.15 | +0.26% | 0.94 | 1.25% |
| 2026-03-03 | 15.50 | 15.59 | 15.11 | 15.11 | -2.58% | 1.63 | 2.13% |
| 2026-03-02 | 15.76 | 15.76 | 15.46 | 15.51 | -2.33% | 1.64 | 2.11% |
| 2026-02-27 | 15.85 | 15.88 | 15.80 | 15.88 | +0.19% | 0.88 | 1.11% |
| 2026-02-26 | 15.90 | 15.92 | 15.79 | 15.85 | -0.38% | 1.03 | 1.31% |
| 2026-02-25 | 15.74 | 15.94 | 15.71 | 15.91 | +1.14% | 1.48 | 1.87% |