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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.75 | 15.78 | 15.65 | 15.73 | +0.38% | 0.85 | 1.08% |
| 2026-02-13 | 15.79 | 15.84 | 15.65 | 15.67 | -0.57% | 0.98 | 1.25% |
| 2026-02-12 | 15.85 | 15.88 | 15.75 | 15.76 | -0.76% | 1.08 | 1.37% |
| 2026-02-11 | 15.96 | 15.96 | 15.87 | 15.88 | -0.50% | 0.87 | 1.10% |
| 2026-02-10 | 15.95 | 16.05 | 15.86 | 15.96 | -0.19% | 1.17 | 1.47% |
| 2026-02-09 | 15.81 | 15.99 | 15.76 | 15.99 | +0.19% | 1.66 | 2.09% |
| 2026-02-06 | 16.05 | 16.31 | 15.94 | 15.96 | +0.50% | 2.34 | 2.91% |
| 2026-02-05 | 15.91 | 16.00 | 15.83 | 15.88 | -0.63% | 1.14 | 1.44% |
| 2026-02-04 | 15.90 | 15.99 | 15.81 | 15.98 | +0.44% | 1.23 | 1.55% |
| 2026-02-03 | 15.80 | 15.92 | 15.71 | 15.91 | +1.14% | 1.37 | 1.74% |
| 2026-02-02 | 15.79 | 15.97 | 15.69 | 15.73 | -1.07% | 1.43 | 1.81% |
| 2026-01-30 | 15.98 | 16.17 | 15.83 | 15.90 | -0.87% | 1.96 | 2.46% |
| 2026-01-29 | 16.39 | 16.39 | 15.93 | 16.04 | -2.49% | 3.46 | 4.32% |
| 2026-01-28 | 16.57 | 16.69 | 16.34 | 16.45 | -1.14% | 3.23 | 3.93% |
| 2026-01-27 | 16.89 | 16.89 | 16.31 | 16.64 | -3.14% | 5.35 | 6.47% |
| 2026-01-26 | 16.50 | 17.20 | 16.38 | 17.18 | +5.66% | 8.70 | 10.36% |
| 2026-01-23 | 16.21 | 16.31 | 16.21 | 16.26 | +0.43% | 1.98 | 2.44% |
| 2026-01-22 | 16.21 | 16.29 | 16.14 | 16.19 | -0.37% | 1.72 | 2.13% |
| 2026-01-21 | 16.42 | 16.45 | 16.17 | 16.25 | -1.69% | 2.51 | 3.08% |
| 2026-01-20 | 16.28 | 16.55 | 16.21 | 16.53 | +1.54% | 3.00 | 3.67% |