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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.56 | 16.69 | 16.13 | 16.42 | -1.32% | 2.83 | 3.52% |
| 2025-10-22 | 16.33 | 16.77 | 16.28 | 16.64 | +1.65% | 4.14 | 5.07% |
| 2025-10-21 | 16.21 | 16.50 | 16.11 | 16.37 | +0.99% | 2.79 | 3.48% |
| 2025-10-20 | 15.94 | 16.27 | 15.84 | 16.21 | +1.82% | 2.11 | 2.67% |
| 2025-10-17 | 16.20 | 16.34 | 15.90 | 15.92 | -0.87% | 2.70 | 3.39% |
| 2025-10-16 | 16.06 | 16.17 | 15.90 | 16.06 | 0.00% | 1.91 | 2.42% |
| 2025-10-15 | 15.98 | 16.10 | 15.82 | 16.06 | +0.88% | 2.10 | 2.66% |
| 2025-10-14 | 15.78 | 16.27 | 15.70 | 15.92 | +1.79% | 3.50 | 4.44% |
| 2025-10-13 | 15.54 | 15.65 | 15.36 | 15.64 | -1.26% | 1.86 | 2.43% |
| 2025-10-10 | 15.60 | 15.87 | 15.56 | 15.84 | +1.02% | 2.10 | 2.71% |
| 2025-10-09 | 15.55 | 15.69 | 15.36 | 15.68 | +1.03% | 2.09 | 2.73% |
| 2025-09-30 | 15.60 | 15.72 | 15.46 | 15.52 | -0.51% | 1.80 | 2.34% |
| 2025-09-29 | 15.76 | 15.91 | 15.46 | 15.60 | -1.02% | 1.54 | 2.01% |
| 2025-09-26 | 16.00 | 16.00 | 15.75 | 15.76 | -1.81% | 1.25 | 1.60% |
| 2025-09-25 | 16.05 | 16.26 | 16.00 | 16.05 | -0.74% | 1.57 | 1.99% |
| 2025-09-24 | 15.72 | 16.20 | 15.70 | 16.17 | +2.34% | 1.83 | 2.33% |
| 2025-09-23 | 16.13 | 16.14 | 15.60 | 15.80 | -2.11% | 2.07 | 2.65% |
| 2025-09-22 | 16.35 | 16.71 | 16.08 | 16.14 | -1.22% | 2.37 | 2.95% |
| 2025-09-19 | 16.79 | 16.90 | 16.30 | 16.34 | -3.54% | 3.17 | 3.91% |
| 2025-09-18 | 16.82 | 16.98 | 16.50 | 16.94 | +0.36% | 4.07 | 4.94% |