新华制药(000756)股票行情
新华制药(000756)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 16.89 | 16.93 | 0.03 | 0.18% | 16.82 | 17.47 | 253449 | 43561.73 | 5.14% |
| 2025-07-31 | 16.90 | 16.90 | -0.17 | -1.00% | 16.81 | 17.25 | 200759 | 34180.88 | 4.08% |
| 2025-07-30 | 17.00 | 17.07 | -0.16 | -0.93% | 16.87 | 17.49 | 261752 | 45077.18 | 5.31% |
| 2025-07-29 | 17.20 | 17.23 | 0.03 | 0.17% | 16.86 | 17.29 | 236044 | 40391.89 | 4.79% |
| 2025-07-28 | 17.45 | 17.20 | 0.10 | 0.58% | 17.14 | 17.98 | 290653 | 50685.82 | 5.90% |
| 2025-07-25 | 17.52 | 17.10 | -0.44 | -2.51% | 17.05 | 17.58 | 262388 | 45316.19 | 5.33% |
| 2025-07-24 | 16.85 | 17.54 | 0.84 | 5.03% | 16.68 | 17.78 | 396708 | 68372.06 | 8.05% |
| 2025-07-23 | 16.80 | 16.70 | -0.19 | -1.12% | 16.65 | 16.98 | 171673 | 28853.39 | 3.48% |
| 2025-07-22 | 17.00 | 16.89 | -0.20 | -1.17% | 16.80 | 17.25 | 199540 | 33831.55 | 4.05% |
| 2025-07-21 | 17.13 | 17.09 | -0.13 | -0.75% | 16.78 | 17.28 | 209126 | 35588.82 | 4.25% |
| 2025-07-18 | 17.17 | 17.22 | 0.04 | 0.23% | 16.96 | 17.31 | 223544 | 38255.51 | 4.54% |
| 2025-07-17 | 17.36 | 17.43 | -0.07 | -0.40% | 17.21 | 17.80 | 369445 | 64623.50 | 7.50% |
| 2025-07-16 | 16.68 | 17.50 | 0.83 | 4.98% | 16.65 | 17.86 | 482909 | 83946.64 | 9.80% |
| 2025-07-15 | 16.88 | 16.67 | -0.34 | -2.00% | 16.47 | 16.98 | 259445 | 43187.49 | 5.27% |
| 2025-07-14 | 16.99 | 17.01 | 0.02 | 0.12% | 16.77 | 17.36 | 405648 | 69273.30 | 8.23% |
| 2025-07-11 | 16.07 | 16.99 | 0.93 | 5.79% | 15.96 | 17.67 | 639388 | 108885.53 | 12.98% |
| 2025-07-10 | 15.90 | 16.06 | 0.08 | 0.50% | 15.84 | 16.38 | 203667 | 32871.66 | 4.13% |
| 2025-07-09 | 16.15 | 15.98 | -0.12 | -0.75% | 15.96 | 16.32 | 212363 | 34237.60 | 4.31% |
| 2025-07-08 | 16.21 | 16.10 | -0.20 | -1.23% | 15.98 | 16.74 | 384344 | 62447.85 | 7.80% |
| 2025-07-07 | 16.99 | 16.30 | 0.12 | 0.74% | 16.29 | 17.60 | 663976 | 111484.25 | 13.48% |
| 2025-07-04 | 15.41 | 16.18 | 0.77 | 5.00% | 15.26 | 16.59 | 391069 | 61764.84 | 7.94% |
| 2025-07-03 | 15.15 | 15.41 | 0.25 | 1.65% | 15.08 | 15.47 | 156428 | 24015.98 | 3.18% |
| 2025-07-02 | 15.19 | 15.16 | -0.11 | -0.72% | 15.06 | 15.38 | 116629 | 17723.53 | 2.37% |
| 2025-07-01 | 14.93 | 15.27 | 0.35 | 2.35% | 14.91 | 15.29 | 157417 | 23817.51 | 3.20% |
| 2025-06-30 | 14.90 | 14.92 | 0.06 | 0.40% | 14.77 | 14.94 | 78295 | 11635.78 | 1.59% |
| 2025-06-27 | 14.79 | 14.86 | 0.01 | 0.07% | 14.78 | 14.97 | 77452 | 11521.93 | 1.57% |
| 2025-06-26 | 15.02 | 14.85 | -0.17 | -1.13% | 14.76 | 15.02 | 111419 | 16559.44 | 2.26% |
| 2025-06-25 | 15.08 | 15.02 | -0.02 | -0.13% | 14.86 | 15.55 | 182177 | 27614.43 | 3.70% |
| 2025-06-24 | 14.64 | 15.04 | 0.38 | 2.59% | 14.61 | 15.12 | 112145 | 16705.48 | 2.28% |
| 2025-06-23 | 14.45 | 14.66 | 0.04 | 0.27% | 14.35 | 14.68 | 77672 | 11293.56 | 1.58% |
| 2025-06-20 | 14.50 | 14.62 | 0.14 | 0.97% | 14.47 | 14.85 | 94173 | 13776.14 | 1.91% |
| 2025-06-19 | 14.89 | 14.48 | -0.48 | -3.21% | 14.45 | 15.03 | 140461 | 20595.87 | 2.85% |
| 2025-06-18 | 15.15 | 14.96 | -0.36 | -2.35% | 14.96 | 15.31 | 134881 | 20341.73 | 2.74% |
| 2025-06-17 | 15.36 | 15.32 | 0.06 | 0.39% | 15.26 | 15.76 | 164295 | 25409.06 | 3.34% |
| 2025-06-16 | 15.25 | 15.26 | -0.10 | -0.65% | 15.09 | 15.46 | 124245 | 18953.79 | 2.52% |
| 2025-06-13 | 15.69 | 15.36 | -0.47 | -2.97% | 15.31 | 15.88 | 182092 | 28258.67 | 3.70% |
| 2025-06-12 | 15.66 | 15.83 | 0.21 | 1.34% | 15.59 | 15.86 | 224864 | 35413.72 | 4.56% |
| 2025-06-11 | 15.67 | 15.62 | -0.04 | -0.26% | 15.45 | 15.75 | 142054 | 22111.00 | 2.88% |
| 2025-06-10 | 15.71 | 15.66 | -0.01 | -0.06% | 15.50 | 15.96 | 275929 | 43346.80 | 5.60% |
| 2025-06-09 | 15.17 | 15.67 | 0.54 | 3.57% | 15.16 | 15.72 | 307121 | 47871.43 | 6.23% |
| 2025-06-06 | 15.15 | 15.13 | -0.03 | -0.20% | 15.09 | 15.31 | 129026 | 19588.88 | 2.62% |
| 2025-06-05 | 15.41 | 15.16 | -0.26 | -1.69% | 15.03 | 15.49 | 194121 | 29429.29 | 3.94% |
| 2025-06-04 | 15.44 | 15.42 | -0.11 | -0.71% | 15.26 | 15.52 | 177078 | 27238.31 | 3.59% |
| 2025-06-03 | 15.02 | 15.53 | 0.18 | 1.17% | 15.02 | 15.60 | 275395 | 42601.05 | 5.59% |
| 2025-05-30 | 14.99 | 15.35 | 0.25 | 1.66% | 14.99 | 15.95 | 353160 | 54776.34 | 7.17% |
| 2025-05-29 | 14.85 | 15.10 | 0.25 | 1.68% | 14.75 | 15.12 | 171267 | 25738.29 | 3.48% |
| 2025-05-28 | 14.97 | 14.85 | -0.20 | -1.33% | 14.78 | 15.10 | 157302 | 23399.23 | 3.19% |
| 2025-05-27 | 15.10 | 15.05 | -0.05 | -0.33% | 14.87 | 15.20 | 201784 | 30385.81 | 4.10% |
| 2025-05-26 | 15.59 | 15.10 | -0.63 | -4.01% | 15.02 | 15.70 | 286195 | 43492.91 | 5.81% |
| 2025-05-23 | 15.37 | 15.73 | 0.35 | 2.28% | 15.37 | 16.10 | 417700 | 66040.19 | 8.48% |
| 2025-05-22 | 15.40 | 15.38 | -0.45 | -2.84% | 15.08 | 15.68 | 378765 | 57933.02 | 7.69% |
| 2025-05-21 | 15.58 | 15.83 | -0.07 | -0.44% | 15.58 | 16.36 | 452497 | 72260.30 | 9.19% |
| 2025-05-20 | 16.00 | 15.90 | -0.53 | -3.23% | 15.85 | 16.87 | 569037 | 92318.41 | 11.55% |
| 2025-05-19 | 15.85 | 16.43 | 0.78 | 4.98% | 15.71 | 17.17 | 882303 | 145150.89 | 17.91% |
| 2025-05-16 | 15.15 | 15.65 | 1.42 | 9.98% | 15.02 | 15.65 | 489985 | 75977.19 | 9.95% |
| 2025-05-15 | 14.01 | 14.23 | 0.23 | 1.64% | 13.98 | 14.45 | 187546 | 26765.13 | 3.81% |
| 2025-05-14 | 14.02 | 14.00 | -0.02 | -0.14% | 13.85 | 14.02 | 60244 | 8389.01 | 1.22% |
| 2025-05-13 | 14.04 | 14.02 | 0.08 | 0.57% | 13.94 | 14.09 | 74172 | 10399.44 | 1.51% |
| 2025-05-12 | 13.91 | 13.94 | 0.08 | 0.58% | 13.80 | 13.97 | 44734 | 6211.20 | 0.91% |
| 2025-05-09 | 14.00 | 13.86 | -0.14 | -1.00% | 13.86 | 14.01 | 40066 | 5576.59 | 0.81% |
| 2025-05-08 | 13.97 | 14.00 | 0.02 | 0.14% | 13.91 | 14.04 | 56216 | 7860.91 | 1.14% |
| 2025-05-07 | 14.04 | 13.98 | 0.06 | 0.43% | 13.86 | 14.12 | 64465 | 9001.65 | 1.31% |
| 2025-05-06 | 13.69 | 13.92 | 0.24 | 1.75% | 13.69 | 13.96 | 58150 | 8037.22 | 1.18% |
| 2025-04-30 | 13.74 | 13.68 | -0.08 | -0.58% | 13.66 | 13.85 | 61750 | 8474.47 | 1.25% |
| 2025-04-29 | 13.71 | 13.76 | -0.12 | -0.86% | 13.66 | 13.90 | 48743 | 6720.35 | 0.99% |
| 2025-04-28 | 14.07 | 13.88 | -0.28 | -1.98% | 13.87 | 14.07 | 54905 | 7651.52 | 1.11% |
| 2025-04-25 | 14.30 | 14.16 | 0.00 | 0.00% | 14.12 | 14.35 | 63021 | 8947.24 | 1.28% |
| 2025-04-24 | 14.15 | 14.16 | 0.01 | 0.07% | 14.10 | 14.39 | 79438 | 11308.88 | 1.61% |
| 2025-04-23 | 14.25 | 14.15 | -0.10 | -0.70% | 14.14 | 14.34 | 64009 | 9082.91 | 1.30% |
| 2025-04-22 | 14.10 | 14.25 | 0.15 | 1.06% | 14.01 | 14.37 | 101098 | 14372.05 | 2.05% |
| 2025-04-21 | 13.99 | 14.10 | 0.14 | 1.00% | 13.80 | 14.13 | 56993 | 7996.88 | 1.16% |
| 2025-04-18 | 13.95 | 13.96 | 0.00 | 0.00% | 13.89 | 14.14 | 45600 | 6375.02 | 0.93% |
| 2025-04-17 | 13.90 | 13.96 | -0.06 | -0.43% | 13.88 | 14.14 | 46703 | 6554.91 | 0.95% |
| 2025-04-16 | 14.11 | 14.02 | -0.16 | -1.13% | 13.85 | 14.15 | 70689 | 9906.77 | 1.43% |
| 2025-04-15 | 14.32 | 14.18 | -0.26 | -1.80% | 14.12 | 14.35 | 100358 | 14244.67 | 2.04% |
| 2025-04-14 | 13.86 | 14.44 | 0.71 | 5.17% | 13.80 | 14.56 | 188999 | 26830.06 | 3.84% |
| 2025-04-11 | 13.60 | 13.73 | 0.01 | 0.07% | 13.53 | 13.85 | 85578 | 11747.64 | 1.88% |
| 2025-04-10 | 13.68 | 13.72 | 0.17 | 1.25% | 13.65 | 13.98 | 125701 | 17358.67 | 2.76% |
| 2025-04-09 | 13.41 | 13.55 | -0.15 | -1.09% | 12.51 | 13.66 | 160530 | 21115.27 | 3.52% |
| 2025-04-08 | 13.60 | 13.70 | -0.06 | -0.44% | 13.38 | 13.96 | 155894 | 21267.52 | 3.42% |
深证大盘股票行情在线 K线走势图
