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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 14.64 | 13.76 | -1.53 | -10.01% | 13.76 | 14.74 | 173757 | 24363.49 | 3.81% |
| 2025-04-03 | 15.10 | 15.29 | 0.02 | 0.13% | 15.10 | 15.45 | 106277 | 16254.31 | 2.33% |
| 2025-04-02 | 15.34 | 15.27 | -0.21 | -1.36% | 15.22 | 15.46 | 147886 | 22649.71 | 3.25% |
| 2025-04-01 | 15.06 | 15.48 | 0.62 | 4.17% | 14.91 | 15.75 | 315280 | 48737.04 | 6.92% |
| 2025-03-31 | 14.83 | 14.86 | -0.07 | -0.47% | 14.77 | 15.04 | 76645 | 11417.94 | 1.68% |
| 2025-03-28 | 15.17 | 14.93 | -0.24 | -1.58% | 14.93 | 15.25 | 107941 | 16319.66 | 2.37% |
| 2025-03-27 | 15.00 | 15.17 | 0.07 | 0.46% | 14.87 | 15.19 | 111854 | 16852.76 | 2.46% |
| 2025-03-26 | 14.91 | 15.10 | 0.16 | 1.07% | 14.91 | 15.15 | 82353 | 12403.07 | 1.81% |
| 2025-03-25 | 14.80 | 14.94 | 0.14 | 0.95% | 14.70 | 14.95 | 67660 | 10047.72 | 1.49% |
| 2025-03-24 | 14.90 | 14.80 | -0.10 | -0.67% | 14.68 | 14.96 | 76534 | 11336.52 | 1.68% |
| 2025-03-21 | 15.12 | 14.90 | -0.16 | -1.06% | 14.82 | 15.21 | 92494 | 13894.36 | 2.03% |
| 2025-03-20 | 15.05 | 15.06 | -0.05 | -0.33% | 15.01 | 15.10 | 48229 | 7266.03 | 1.06% |
| 2025-03-19 | 15.16 | 15.11 | -0.07 | -0.46% | 15.06 | 15.20 | 67801 | 10256.63 | 1.49% |
| 2025-03-18 | 15.21 | 15.18 | 0.06 | 0.40% | 15.08 | 15.24 | 85188 | 12904.48 | 1.87% |
| 2025-03-17 | 15.25 | 15.12 | -0.06 | -0.40% | 15.10 | 15.28 | 86158 | 13052.98 | 1.89% |
| 2025-03-14 | 15.15 | 15.18 | 0.06 | 0.40% | 15.01 | 15.18 | 119740 | 18110.43 | 2.63% |
| 2025-03-13 | 14.92 | 15.12 | 0.21 | 1.41% | 14.88 | 15.19 | 153112 | 23101.44 | 3.36% |
| 2025-03-12 | 14.84 | 14.91 | 0.05 | 0.34% | 14.84 | 14.96 | 62384 | 9295.78 | 1.37% |
| 2025-03-11 | 14.81 | 14.86 | -0.06 | -0.40% | 14.65 | 14.88 | 54734 | 8093.57 | 1.20% |
| 2025-03-10 | 14.76 | 14.92 | 0.13 | 0.88% | 14.76 | 14.97 | 66700 | 9936.87 | 1.46% |
| 2025-03-07 | 14.84 | 14.79 | -0.05 | -0.34% | 14.72 | 14.94 | 66827 | 9903.30 | 1.47% |
| 2025-03-06 | 14.78 | 14.84 | 0.10 | 0.68% | 14.68 | 14.86 | 79791 | 11810.17 | 1.75% |
| 2025-03-05 | 14.82 | 14.74 | -0.08 | -0.54% | 14.65 | 14.82 | 53423 | 7852.70 | 1.17% |
| 2025-03-04 | 14.76 | 14.82 | 0.00 | 0.00% | 14.67 | 14.84 | 57875 | 8534.31 | 1.27% |
| 2025-03-03 | 14.76 | 14.82 | 0.03 | 0.20% | 14.76 | 14.97 | 77106 | 11452.59 | 1.69% |
| 2025-02-28 | 15.05 | 14.79 | -0.29 | -1.92% | 14.76 | 15.13 | 108240 | 16145.65 | 2.38% |
| 2025-02-27 | 15.03 | 15.08 | 0.05 | 0.33% | 14.91 | 15.11 | 92027 | 13826.56 | 2.02% |
| 2025-02-26 | 14.84 | 15.03 | 0.18 | 1.21% | 14.84 | 15.03 | 86347 | 12890.33 | 1.90% |
| 2025-02-25 | 15.08 | 14.85 | -0.23 | -1.53% | 14.81 | 15.08 | 103227 | 15400.41 | 2.27% |
| 2025-02-24 | 15.06 | 15.08 | 0.02 | 0.13% | 14.92 | 15.12 | 94170 | 14169.64 | 2.07% |
| 2025-02-21 | 15.12 | 15.06 | -0.06 | -0.40% | 14.92 | 15.26 | 109887 | 16512.97 | 2.41% |
| 2025-02-20 | 15.08 | 15.12 | 0.04 | 0.27% | 15.03 | 15.29 | 96247 | 14597.12 | 2.11% |
| 2025-02-19 | 14.98 | 15.08 | 0.10 | 0.67% | 14.90 | 15.08 | 93796 | 14068.31 | 2.06% |
| 2025-02-18 | 15.32 | 14.98 | -0.42 | -2.73% | 14.94 | 15.35 | 139140 | 21077.73 | 3.05% |
| 2025-02-17 | 15.47 | 15.40 | -0.01 | -0.06% | 15.30 | 15.62 | 159316 | 24624.98 | 3.50% |
| 2025-02-14 | 15.31 | 15.41 | 0.06 | 0.39% | 15.29 | 15.68 | 163030 | 25226.49 | 3.58% |
| 2025-02-13 | 15.34 | 15.35 | 0.02 | 0.13% | 15.27 | 15.46 | 134980 | 20763.56 | 2.96% |
| 2025-02-12 | 15.31 | 15.33 | -0.02 | -0.13% | 15.20 | 15.34 | 133024 | 20319.91 | 2.92% |
| 2025-02-11 | 15.60 | 15.35 | -0.34 | -2.17% | 15.32 | 15.60 | 170752 | 26284.20 | 3.75% |
| 2025-02-10 | 15.55 | 15.69 | 0.20 | 1.29% | 15.43 | 15.83 | 251744 | 39407.06 | 5.53% |
| 2025-02-07 | 15.26 | 15.49 | 0.23 | 1.51% | 15.17 | 15.63 | 261556 | 40252.71 | 5.74% |
| 2025-02-06 | 15.22 | 15.26 | 0.02 | 0.13% | 15.05 | 15.26 | 147229 | 22360.85 | 3.23% |
| 2025-02-05 | 15.10 | 15.24 | 0.34 | 2.28% | 15.02 | 15.28 | 158726 | 24099.29 | 3.48% |
| 2025-01-27 | 14.97 | 14.90 | -0.08 | -0.53% | 14.85 | 15.10 | 81436 | 12186.05 | 1.79% |
| 2025-01-24 | 14.83 | 14.98 | 0.14 | 0.94% | 14.57 | 15.00 | 104701 | 15536.88 | 2.30% |
| 2025-01-23 | 15.02 | 14.84 | -0.10 | -0.67% | 14.83 | 15.18 | 118759 | 17842.16 | 2.61% |
| 2025-01-22 | 15.03 | 14.94 | -0.20 | -1.32% | 14.90 | 15.12 | 102563 | 15376.83 | 2.25% |
| 2025-01-21 | 15.32 | 15.14 | -0.10 | -0.66% | 15.02 | 15.32 | 116137 | 17563.29 | 2.55% |
| 2025-01-20 | 15.30 | 15.24 | 0.01 | 0.07% | 15.20 | 15.48 | 167253 | 25624.45 | 3.67% |
| 2025-01-17 | 15.09 | 15.23 | 0.05 | 0.33% | 14.98 | 15.30 | 160704 | 24366.25 | 3.53% |
| 2025-01-16 | 15.20 | 15.18 | -0.14 | -0.91% | 15.08 | 15.46 | 198615 | 30315.57 | 4.36% |
| 2025-01-15 | 15.23 | 15.32 | -0.06 | -0.39% | 14.98 | 15.56 | 248768 | 37865.70 | 5.46% |
| 2025-01-14 | 14.96 | 15.38 | 0.41 | 2.74% | 14.90 | 15.40 | 264559 | 40149.68 | 5.81% |
| 2025-01-13 | 15.10 | 14.97 | -0.42 | -2.73% | 14.79 | 15.21 | 248103 | 37054.62 | 5.53% |
| 2025-01-10 | 16.40 | 15.39 | -1.24 | -7.46% | 15.32 | 16.59 | 481797 | 76146.05 | 10.74% |
| 2025-01-09 | 16.89 | 16.63 | -0.57 | -3.31% | 16.51 | 17.15 | 413023 | 69338.75 | 9.20% |
| 2025-01-08 | 17.67 | 17.20 | -0.22 | -1.26% | 16.84 | 17.88 | 582690 | 101184.50 | 12.98% |
| 2025-01-07 | 18.13 | 17.42 | -1.01 | -5.48% | 16.71 | 18.43 | 801099 | 139718.73 | 17.85% |
| 2025-01-06 | 17.70 | 18.43 | 1.68 | 10.03% | 17.43 | 18.43 | 967587 | 174629.36 | 21.56% |
| 2025-01-03 | 15.23 | 16.75 | 1.52 | 9.98% | 15.14 | 16.75 | 433053 | 71920.07 | 9.65% |
| 2025-01-02 | 15.60 | 15.23 | -0.48 | -3.06% | 15.12 | 15.85 | 93950 | 14597.71 | 2.09% |
| 2024-12-31 | 16.38 | 15.71 | -0.75 | -4.56% | 15.70 | 16.44 | 114599 | 18344.92 | 2.55% |
| 2024-12-30 | 16.58 | 16.46 | -0.13 | -0.78% | 16.36 | 16.61 | 93454 | 15394.23 | 2.08% |
深证大盘股票行情在线 K线走势图
