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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.53 | 16.70 | 16.33 | 16.41 | -0.61% | 1.63 | 2.00% |
| 2025-11-19 | 16.77 | 16.84 | 16.44 | 16.51 | -1.67% | 1.71 | 2.10% |
| 2025-11-18 | 16.96 | 17.20 | 16.71 | 16.79 | -0.94% | 2.40 | 2.88% |
| 2025-11-17 | 17.39 | 17.40 | 16.92 | 16.95 | -2.08% | 3.25 | 3.87% |
| 2025-11-14 | 16.95 | 17.58 | 16.87 | 17.31 | +2.12% | 5.37 | 6.27% |
| 2025-11-13 | 16.94 | 17.00 | 16.76 | 16.95 | -0.35% | 2.81 | 3.37% |
| 2025-11-12 | 16.93 | 17.17 | 16.92 | 17.01 | +0.29% | 3.90 | 4.64% |
| 2025-11-11 | 16.84 | 17.07 | 16.59 | 16.96 | +0.71% | 4.42 | 5.32% |
| 2025-11-10 | 16.55 | 17.07 | 16.46 | 16.84 | +3.38% | 6.17 | 7.43% |
| 2025-11-07 | 15.87 | 16.45 | 15.83 | 16.29 | +2.65% | 4.02 | 5.03% |
| 2025-11-06 | 15.93 | 15.95 | 15.83 | 15.87 | -0.44% | 1.19 | 1.52% |
| 2025-11-05 | 15.80 | 16.02 | 15.76 | 15.94 | +0.19% | 1.63 | 2.07% |
| 2025-11-04 | 15.92 | 15.94 | 15.77 | 15.91 | -0.25% | 1.53 | 1.96% |
| 2025-11-03 | 15.89 | 15.98 | 15.69 | 15.95 | +0.69% | 2.01 | 2.57% |
| 2025-10-31 | 15.55 | 15.90 | 15.54 | 15.84 | +1.86% | 2.15 | 2.77% |
| 2025-10-30 | 15.72 | 15.73 | 15.51 | 15.55 | -1.14% | 1.77 | 2.30% |
| 2025-10-29 | 15.72 | 15.75 | 15.60 | 15.73 | -0.19% | 1.52 | 1.97% |
| 2025-10-28 | 15.92 | 15.92 | 15.71 | 15.76 | -1.07% | 1.79 | 2.31% |
| 2025-10-27 | 15.87 | 15.97 | 15.74 | 15.93 | -0.93% | 2.84 | 3.63% |
| 2025-10-24 | 16.38 | 16.42 | 16.05 | 16.08 | -2.07% | 2.52 | 3.16% |