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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.57 | 15.80 | 15.53 | 15.67 | -0.32% | 2.01 | 2.60% |
| 2025-12-17 | 15.59 | 15.72 | 15.36 | 15.72 | +0.77% | 2.58 | 3.37% |
| 2025-12-16 | 15.86 | 15.88 | 15.51 | 15.60 | -1.95% | 2.38 | 3.08% |
| 2025-12-15 | 15.87 | 16.03 | 15.77 | 15.91 | -0.50% | 2.02 | 2.58% |
| 2025-12-12 | 16.15 | 16.20 | 15.93 | 15.99 | -1.11% | 2.81 | 3.56% |
| 2025-12-11 | 16.63 | 16.63 | 16.17 | 16.17 | -2.18% | 2.76 | 3.43% |
| 2025-12-10 | 16.59 | 16.80 | 16.37 | 16.53 | -0.66% | 3.62 | 4.45% |
| 2025-12-09 | 16.94 | 17.42 | 16.61 | 16.64 | -0.36% | 6.97 | 8.33% |
| 2025-12-08 | 16.82 | 16.93 | 16.64 | 16.70 | -0.83% | 2.98 | 3.61% |
| 2025-12-05 | 17.01 | 17.10 | 16.61 | 16.84 | -1.69% | 3.45 | 4.18% |
| 2025-12-04 | 17.30 | 17.43 | 16.93 | 17.13 | -2.39% | 4.26 | 5.05% |
| 2025-12-03 | 17.41 | 17.67 | 17.21 | 17.55 | +0.75% | 4.78 | 5.56% |
| 2025-12-02 | 17.50 | 17.64 | 17.31 | 17.42 | -1.25% | 3.43 | 3.99% |
| 2025-12-01 | 17.60 | 17.87 | 17.46 | 17.64 | +0.40% | 5.41 | 6.21% |
| 2025-11-28 | 17.93 | 17.98 | 17.38 | 17.57 | -2.77% | 6.60 | 7.62% |
| 2025-11-27 | 17.89 | 18.30 | 17.66 | 18.07 | -0.44% | 10.27 | 11.64% |
| 2025-11-26 | 17.63 | 18.70 | 17.60 | 18.15 | +5.77% | 15.95 | 17.82% |
| 2025-11-25 | 15.67 | 17.16 | 15.57 | 17.16 | +10.00% | 5.48 | 6.73% |
| 2025-11-24 | 15.55 | 15.86 | 15.40 | 15.60 | +1.04% | 2.66 | 3.46% |
| 2025-11-21 | 16.30 | 16.43 | 15.42 | 15.44 | -5.91% | 3.08 | 3.96% |