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
2026-09-16	12.81	12.73	-0.02	-0.16%	12.65	12.84	55398	7049	1.11%
2026-09-15	13.01	12.75	-0.25	-1.92%	12.73	13.05	40644	5215	0.81%
2026-09-14	12.82	13.00	0.19	1.48%	12.81	13.06	43493	5637	0.87%
2026-09-11	13.09	12.81	-0.32	-2.44%	12.65	13.09	81353	10423	1.63%
2026-09-10	13.30	13.13	-0.25	-1.87%	13.10	13.39	60608	7978	1.21%
2026-09-09	13.43	13.38	-0.14	-1.04%	13.28	13.55	76893	10271	1.54%
2026-09-08	13.19	13.52	0.36	2.74%	13.09	13.75	120610	16208	2.42%
2026-09-07	13.14	13.16	-0.02	-0.15%	13.12	13.26	33484	4406	0.67%
2026-09-04	13.26	13.18	-0.04	-0.30%	13.13	13.36	43985	5831	0.88%
2026-09-03	13.33	13.22	-0.07	-0.53%	13.15	13.39	50638	6699	1.02%
2026-09-02	13.50	13.29	-0.32	-2.35%	13.29	13.57	67789	9068	1.36%
2026-09-01	13.37	13.61	0.30	2.25%	13.28	13.68	103315	13985	2.07%
2026-08-31	13.38	13.31	-0.12	-0.89%	13.28	13.47	60698	8084	1.22%
2026-08-28	13.35	13.43	-0.02	-0.15%	13.30	13.52	60449	8103	1.21%
2026-08-27	13.25	13.45	0.10	0.75%	13.22	13.46	73045	9745	1.46%
2026-08-26	13.40	13.35	-0.17	-1.26%	13.25	13.63	88672	11855	1.78%
2026-08-25	13.05	13.52	0.35	2.66%	12.99	13.57	107742	14421	2.16%
2026-08-24	13.65	13.17	-0.40	-2.95%	13.14	13.76	119448	15909	2.39%
2026-08-21	14.11	13.57	-0.93	-6.41%	13.41	14.13	215234	29327	4.31%
2026-08-20	14.39	14.50	0.41	2.91%	14.15	14.65	291192	42177	5.84%
2026-08-19	13.88	14.09	0.11	0.79%	13.88	14.80	233616	33423	4.68%
2026-08-18	14.00	13.98	-0.11	-0.78%	13.92	14.20	102801	14411	2.06%
2026-08-17	14.26	14.09	-0.20	-1.40%	13.77	14.27	144968	20302	2.91%
2026-08-14	14.00	14.29	0.26	1.85%	13.78	14.49	191302	27227	3.83%
2026-08-13	13.89	14.03	0.05	0.36%	13.72	14.20	161143	22580	3.23%
2026-08-12	13.95	13.98	0.00	0.00%	13.87	14.12	87149	12200	1.75%
2026-08-11	14.01	13.98	-0.15	-1.06%	13.96	14.24	118503	16698	2.38%
2026-08-10	14.20	14.13	-0.07	-0.49%	14.06	14.39	158284	22491	3.17%
2026-08-07	14.05	14.20	-0.09	-0.63%	13.92	14.25	199090	28121	3.99%
2026-08-06	13.70	14.29	0.62	4.54%	13.57	14.29	261240	36704	5.24%
2026-08-05	13.76	13.67	-0.17	-1.23%	13.55	13.82	98078	13400	1.97%
2026-08-04	13.80	13.84	0.09	0.65%	13.74	13.98	93555	12945	1.88%
2026-08-03	13.60	13.75	0.21	1.55%	13.50	13.75	78077	10666	1.56%
2026-07-31	13.40	13.54	0.18	1.35%	13.34	13.60	80563	10872	1.61%
2026-07-30	13.58	13.51	-0.16	-1.17%	13.42	13.75	81797	11099	1.64%
2026-07-29	13.62	13.67	0.07	0.51%	13.47	13.75	87267	11904	1.75%
2026-07-28	13.66	13.60	-0.09	-0.66%	13.50	13.82	91824	12533	1.84%
2026-07-27	12.88	13.69	0.79	6.12%	12.82	13.74	174489	23572	3.50%
2026-07-24	13.33	12.90	-0.60	-4.44%	12.87	13.54	107056	14054	2.15%
2026-07-23	13.37	13.50	0.02	0.15%	13.16	13.56	115347	15403	2.31%
2026-07-22	13.46	13.48	0.01	0.07%	13.30	13.80	146464	19823	2.94%
2026-07-21	13.55	13.47	-0.16	-1.17%	13.06	13.57	146076	19479	2.93%
2026-07-20	13.64	13.63	-0.06	-0.44%	13.13	13.89	207617	28195	4.16%
2026-07-17	14.83	13.69	-1.27	-8.49%	13.68	14.83	246557	34810	4.94%
2026-07-16	14.98	14.96	-0.21	-1.38%	14.56	15.39	248219	37063	4.98%
2026-07-15	14.34	15.17	0.57	3.90%	14.30	15.32	294208	44335	5.90%
2026-07-14	14.10	14.60	-0.05	-0.34%	14.00	14.84	185194	26770	3.71%
2026-07-13	14.35	14.65	0.29	2.02%	14.19	14.86	240979	35147	4.83%
2026-07-10	13.79	14.36	0.41	2.94%	13.69	14.54	192486	27387	3.86%
2026-07-09	13.80	13.95	-0.11	-0.78%	13.47	14.24	129560	17956	2.60%
2026-07-08	13.91	14.06	0.18	1.30%	13.74	14.30	137647	19340	2.76%
2026-07-07	14.36	13.88	-0.99	-6.66%	13.87	14.46	182504	25806	3.66%
2026-07-06	14.33	14.87	0.38	2.62%	14.05	14.99	245517	36094	4.92%
2026-07-03	14.60	14.49	-0.29	-1.96%	14.34	14.91	228524	33226	4.58%
2026-07-02	14.45	14.78	0.06	0.41%	14.33	15.43	347651	51501	6.97%
2026-07-01	13.88	14.72	0.55	3.88%	13.55	15.00	384920	55060	7.72%
2026-06-30	13.46	14.17	0.58	4.27%	13.46	14.39	367455	51007	7.37%
2026-06-29	12.54	13.59	1.24	10.04%	12.10	13.59	212088	27661	4.25%
2026-06-26	13.35	12.35	-1.10	-8.18%	12.35	13.76	259166	33475	5.19%
2026-06-25	13.80	13.45	-0.74	-5.21%	12.98	13.88	359868	47938	7.21%
2026-06-24	14.07	14.19	0.75	5.58%	14.00	14.78	522182	75416	10.47%
2026-06-23	12.59	13.44	1.22	9.98%	12.49	13.44	106101	14100	2.13%
2026-06-22	12.10	12.22	0.27	2.26%	11.85	12.35	55818	6756	1.12%
2026-06-18	12.02	11.95	-0.06	-0.50%	11.71	12.12	42939	5126	0.86%
2026-06-17	12.40	12.01	-0.30	-2.44%	12.00	12.40	51558	6244	1.03%
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%