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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.28 | 16.29 | 16.15 | 16.28 | +0.06% | 1.56 | 1.92% |
| 2026-01-16 | 16.23 | 16.37 | 16.15 | 16.27 | +0.25% | 2.25 | 2.77% |
| 2026-01-15 | 16.36 | 16.44 | 16.11 | 16.23 | -1.70% | 2.70 | 3.33% |
| 2026-01-14 | 16.60 | 16.72 | 16.31 | 16.51 | -2.13% | 5.63 | 6.82% |
| 2026-01-13 | 16.10 | 16.93 | 16.07 | 16.87 | +5.11% | 7.14 | 8.75% |
| 2026-01-12 | 16.07 | 16.07 | 15.93 | 16.05 | -0.25% | 2.85 | 3.61% |
| 2026-01-09 | 15.94 | 16.10 | 15.91 | 16.09 | +0.37% | 2.61 | 3.31% |
| 2026-01-08 | 15.83 | 16.10 | 15.82 | 16.03 | +1.26% | 2.51 | 3.18% |
| 2026-01-07 | 15.94 | 15.99 | 15.80 | 15.83 | -0.63% | 2.22 | 2.83% |
| 2026-01-06 | 15.85 | 15.96 | 15.73 | 15.93 | +0.70% | 2.59 | 3.33% |
| 2026-01-05 | 15.46 | 15.83 | 15.44 | 15.82 | +2.66% | 2.50 | 3.24% |
| 2025-12-31 | 15.55 | 15.58 | 15.40 | 15.41 | -0.77% | 1.38 | 1.81% |
| 2025-12-30 | 15.58 | 15.65 | 15.47 | 15.53 | -0.64% | 1.44 | 1.88% |
| 2025-12-29 | 15.82 | 15.85 | 15.61 | 15.63 | -1.14% | 1.61 | 2.09% |
| 2025-12-26 | 15.81 | 15.90 | 15.70 | 15.81 | -0.25% | 1.84 | 2.36% |
| 2025-12-25 | 15.75 | 15.86 | 15.75 | 15.85 | +0.32% | 1.36 | 1.74% |
| 2025-12-24 | 15.67 | 15.82 | 15.67 | 15.80 | +0.89% | 1.47 | 1.90% |
| 2025-12-23 | 15.79 | 15.86 | 15.62 | 15.66 | -1.14% | 1.72 | 2.22% |
| 2025-12-22 | 15.87 | 15.91 | 15.73 | 15.84 | -0.13% | 1.85 | 2.38% |
| 2025-12-19 | 15.68 | 15.87 | 15.61 | 15.86 | +1.21% | 2.33 | 3.00% |