新华制药 (000756) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-16	12.48	12.31	-0.18	-1.44%	12.28	12.48	34666	4273	0.69%
2026-06-15	12.32	12.49	0.15	1.22%	12.32	12.50	35388	4399	0.71%
2026-06-12	12.31	12.34	0.15	1.23%	12.16	12.47	49676	6133	1.00%
2026-06-11	12.46	12.19	-0.29	-2.32%	12.18	12.49	28320	3469	0.57%
2026-06-10	12.35	12.48	0.13	1.05%	12.12	12.48	44742	5496	0.90%
2026-06-09	12.48	12.35	-0.13	-1.04%	12.22	12.55	37176	4584	0.75%
2026-06-08	12.73	12.48	-0.29	-2.27%	12.35	12.80	50923	6387	1.02%
2026-06-05	12.85	12.77	0.01	0.08%	12.76	12.93	34969	4488	0.70%
2026-06-04	13.15	12.76	-0.39	-2.97%	12.70	13.21	50381	6502	1.01%
2026-06-03	13.48	13.15	-0.30	-2.23%	13.12	13.53	34097	4502	0.68%
2026-06-02	13.61	13.45	-0.12	-0.88%	13.44	13.63	27836	3757	0.56%
2026-06-01	13.38	13.57	0.19	1.42%	13.33	13.59	33669	4534	0.67%
2026-05-29	13.21	13.38	0.16	1.21%	13.16	13.48	47825	6374	0.96%
2026-05-28	13.38	13.22	-0.14	-1.05%	13.05	13.42	42088	5570	0.84%
2026-05-27	13.66	13.36	-0.30	-2.20%	13.21	13.67	68310	9129	1.37%
2026-05-26	13.93	13.66	-0.25	-1.80%	13.57	13.97	52904	7249	1.06%
2026-05-25	14.05	13.91	-0.14	-1.00%	13.88	14.09	40850	5695	0.82%
2026-05-22	14.10	14.05	-0.04	-0.28%	14.01	14.14	31928	4490	0.64%
2026-05-21	14.10	14.09	0.00	0.00%	14.02	14.24	39455	5575	0.79%
2026-05-20	14.29	14.09	-0.28	-1.95%	14.03	14.32	50918	7195	1.02%
2026-05-19	14.34	14.37	0.07	0.49%	14.25	14.43	32466	4655	0.65%
2026-05-18	14.26	14.30	0.01	0.07%	14.16	14.33	34345	4894	0.69%
2026-05-15	14.40	14.29	-0.17	-1.18%	14.26	14.55	63780	9185	1.28%
2026-05-14	14.60	14.46	-0.20	-1.36%	14.45	14.72	69065	10049	1.38%
2026-05-13	14.75	14.66	-0.10	-0.68%	14.63	14.80	78834	11572	1.58%
2026-05-12	15.00	14.76	-0.49	-3.21%	14.72	15.01	151631	22526	3.04%
2026-05-11	14.90	15.25	0.86	5.98%	14.67	15.45	255804	38418	5.13%
2026-05-08	14.34	14.39	0.04	0.28%	14.28	14.42	35240	5058	0.71%
2026-05-07	14.13	14.35	0.22	1.56%	14.12	14.42	52726	7519	1.06%
2026-05-06	14.08	14.13	0.05	0.36%	14.08	14.18	41349	5844	0.83%
2026-04-30	14.21	14.08	-0.18	-1.26%	14.06	14.24	47467	6709	0.95%
2026-04-29	13.91	14.26	-0.03	-0.21%	13.91	14.32	39343	5598	0.79%
2026-04-28	14.29	14.29	0.02	0.14%	14.25	14.50	43869	6297	0.88%
2026-04-27	14.35	14.27	-0.06	-0.42%	14.21	14.39	37490	5350	0.75%
2026-04-24	14.31	14.33	-0.03	-0.21%	14.26	14.38	31276	4477	0.63%
2026-04-23	14.53	14.36	-0.14	-0.97%	14.33	14.53	43057	6193	0.86%
2026-04-22	14.45	14.50	0.04	0.28%	14.35	14.50	36054	5207	0.72%
2026-04-21	14.52	14.46	-0.09	-0.62%	14.43	14.66	36963	5354	0.74%
2026-04-20	14.52	14.55	-0.06	-0.41%	14.48	14.60	33891	4929	0.68%
2026-04-17	14.67	14.61	-0.15	-1.02%	14.53	14.75	43679	6376	0.88%
2026-04-16	14.85	14.76	-0.09	-0.61%	14.65	14.85	56804	8360	1.14%
2026-04-15	14.75	14.85	0.18	1.23%	14.63	14.95	77069	11425	1.54%
2026-04-14	14.66	14.67	0.04	0.27%	14.47	14.69	55739	8121	1.12%
2026-04-13	14.74	14.63	-0.13	-0.88%	14.54	14.75	43950	6419	0.88%
2026-04-10	14.71	14.76	0.05	0.34%	14.70	14.92	56195	8316	1.13%
2026-04-09	14.95	14.71	-0.34	-2.26%	14.70	15.20	89716	13384	1.80%
2026-04-08	15.05	15.05	0.13	0.87%	14.90	15.18	86668	13001	1.74%
2026-04-07	14.88	14.92	0.20	1.36%	14.52	14.92	55527	8201	1.11%
2026-04-03	15.01	14.72	-0.41	-2.71%	14.71	15.22	65585	9742	1.31%
2026-04-02	15.10	15.13	-0.01	-0.07%	15.03	15.30	78493	11897	1.57%
2026-04-01	15.00	15.14	0.26	1.75%	14.75	15.14	76623	11503	1.54%
2026-03-31	15.01	14.88	-0.18	-1.20%	14.86	15.14	57486	8611	1.15%
2026-03-30	14.72	15.06	0.12	0.80%	14.60	15.07	75567	11309	1.51%
2026-03-27	14.27	14.94	0.56	3.89%	14.24	14.96	94699	13952	1.90%
2026-03-26	14.47	14.38	-0.08	-0.55%	14.34	14.65	43771	6333	0.88%
2026-03-25	14.36	14.46	0.12	0.84%	14.30	14.50	42824	6183	0.86%
2026-03-24	14.14	14.34	0.38	2.72%	14.04	14.35	63173	8981	1.27%
2026-03-23	14.60	13.96	-0.77	-5.23%	13.87	14.61	90002	12742	1.80%
2026-03-20	15.05	14.73	-0.33	-2.19%	14.72	15.16	63709	9492	1.28%
2026-03-19	15.15	15.06	-0.21	-1.38%	15.01	15.24	50408	7605	1.01%
2026-03-18	15.28	15.27	-0.04	-0.26%	15.09	15.30	53158	8064	1.07%
2026-03-17	15.41	15.31	-0.06	-0.39%	15.29	15.49	45388	6983	0.91%
2026-03-16	15.33	15.37	0.02	0.13%	15.30	15.42	35200	5401	0.71%
2026-03-13	15.35	15.35	-0.06	-0.39%	15.30	15.43	41136	6319	0.82%
2026-03-12	15.38	15.41	0.01	0.06%	15.26	15.46	50070	7689	1.00%
2026-03-11	15.45	15.40	-0.06	-0.39%	15.35	15.46	40920	6293	0.82%
2026-03-10	15.49	15.46	0.06	0.39%	15.37	15.52	48935	7558	0.98%
2026-03-09	15.20	15.40	0.02	0.13%	15.10	15.40	56116	8578	1.12%