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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.88 | 17.10 | 16.78 | 16.88 | +0.42% | 3.46 | 4.15% |
| 2025-09-16 | 16.90 | 16.93 | 16.58 | 16.81 | -0.47% | 3.47 | 4.21% |
| 2025-09-15 | 16.16 | 17.05 | 16.13 | 16.89 | +4.71% | 6.70 | 8.14% |
| 2025-09-12 | 16.26 | 16.31 | 16.10 | 16.13 | -0.86% | 1.71 | 2.15% |
| 2025-09-11 | 16.26 | 16.27 | 15.85 | 16.27 | -0.49% | 2.19 | 2.78% |
| 2025-09-10 | 16.24 | 16.43 | 16.13 | 16.35 | +0.37% | 1.57 | 1.95% |
| 2025-09-09 | 16.54 | 16.64 | 16.17 | 16.29 | -1.51% | 2.23 | 2.76% |
| 2025-09-08 | 16.40 | 16.74 | 16.40 | 16.54 | +0.30% | 3.14 | 3.84% |
| 2025-09-05 | 16.08 | 16.49 | 15.87 | 16.49 | +2.42% | 3.01 | 3.76% |
| 2025-09-04 | 16.22 | 16.47 | 15.88 | 16.10 | -0.74% | 2.98 | 3.73% |
| 2025-09-03 | 15.97 | 16.67 | 15.81 | 16.22 | +1.69% | 4.00 | 4.99% |
| 2025-09-02 | 16.30 | 16.37 | 15.91 | 15.95 | -2.15% | 1.99 | 2.51% |
| 2025-09-01 | 16.01 | 16.30 | 15.86 | 16.30 | +1.88% | 2.39 | 3.00% |
| 2025-08-29 | 15.81 | 16.17 | 15.72 | 16.00 | +1.07% | 1.86 | 2.36% |
| 2025-08-28 | 15.90 | 15.99 | 15.38 | 15.83 | -0.44% | 2.52 | 3.25% |
| 2025-08-27 | 16.51 | 16.57 | 15.90 | 15.90 | -3.64% | 3.43 | 4.29% |
| 2025-08-26 | 16.62 | 16.62 | 16.44 | 16.50 | -0.66% | 1.83 | 2.25% |
| 2025-08-25 | 16.43 | 16.72 | 16.43 | 16.61 | +1.16% | 2.93 | 3.59% |
| 2025-08-22 | 16.48 | 16.49 | 16.27 | 16.42 | -0.48% | 2.31 | 2.87% |
| 2025-08-21 | 16.56 | 16.68 | 16.41 | 16.50 | -0.42% | 1.95 | 2.40% |