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
2026-04-03	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%
2026-03-06	15.11	15.38	0.23	1.52%	15.07	15.39	57684	8827	1.16%
2026-03-05	15.26	15.15	0.00	0.00%	15.12	15.31	47330	7199	0.95%
2026-03-04	15.08	15.15	0.04	0.26%	15.01	15.19	62492	9432	1.25%
2026-03-03	15.50	15.11	-0.40	-2.58%	15.11	15.59	106211	16285	2.13%
2026-03-02	15.76	15.51	-0.37	-2.33%	15.46	15.76	105441	16416	2.11%
2026-02-27	15.85	15.88	0.03	0.19%	15.80	15.88	55386	8774	1.11%
2026-02-26	15.90	15.85	-0.06	-0.38%	15.79	15.92	65249	10330	1.31%
2026-02-25	15.74	15.91	0.18	1.14%	15.71	15.94	93387	14820	1.87%
2026-02-24	15.75	15.73	0.06	0.38%	15.65	15.78	54082	8497	1.08%
2026-02-13	15.79	15.67	-0.09	-0.57%	15.65	15.84	62430	9827	1.25%
2026-02-12	15.85	15.76	-0.12	-0.76%	15.75	15.88	68424	10803	1.37%
2026-02-11	15.96	15.88	-0.08	-0.50%	15.87	15.96	54802	8716	1.10%
2026-02-10	15.95	15.96	-0.03	-0.19%	15.86	16.05	73179	11675	1.47%
2026-02-09	15.81	15.99	0.03	0.19%	15.76	15.99	104148	16566	2.09%
2026-02-06	16.05	15.96	0.08	0.50%	15.94	16.31	145090	23433	2.91%
2026-02-05	15.91	15.88	-0.10	-0.63%	15.83	16.00	71651	11394	1.44%
2026-02-04	15.90	15.98	0.07	0.44%	15.81	15.99	77384	12305	1.55%
2026-02-03	15.80	15.91	0.18	1.14%	15.71	15.92	86740	13725	1.74%
2026-02-02	15.79	15.73	-0.17	-1.07%	15.69	15.97	90090	14253	1.81%
2026-01-30	15.98	15.90	-0.14	-0.87%	15.83	16.17	122912	19632	2.46%
2026-01-29	16.39	16.04	-0.41	-2.49%	15.93	16.39	215550	34601	4.32%
2026-01-28	16.57	16.45	-0.19	-1.14%	16.34	16.69	196130	32310	3.93%
2026-01-27	16.89	16.64	-0.54	-3.14%	16.31	16.89	322831	53510	6.47%
2026-01-26	16.50	17.18	0.92	5.66%	16.38	17.20	516957	87028	10.36%
2026-01-23	16.21	16.26	0.07	0.43%	16.21	16.31	121816	19809	2.44%
2026-01-22	16.21	16.19	-0.06	-0.37%	16.14	16.29	106150	17183	2.13%
2026-01-21	16.42	16.25	-0.28	-1.69%	16.17	16.45	153682	25051	3.08%
2026-01-20	16.28	16.53	0.25	1.54%	16.21	16.55	182948	29984	3.67%
2026-01-19	16.28	16.28	0.01	0.06%	16.15	16.29	95928	15571	1.92%
2026-01-16	16.23	16.27	0.04	0.25%	16.15	16.37	138253	22487	2.77%
2026-01-15	16.36	16.23	-0.28	-1.70%	16.11	16.44	166148	26995	3.33%
2026-01-14	16.60	16.51	-0.36	-2.13%	16.31	16.72	340248	56283	6.82%
2026-01-13	16.10	16.87	0.82	5.11%	16.07	16.93	431199	71405	8.75%
2026-01-12	16.07	16.05	-0.04	-0.25%	15.93	16.07	178020	28484	3.61%
2026-01-09	15.94	16.09	0.06	0.37%	15.91	16.10	163148	26106	3.31%
2026-01-08	15.83	16.03	0.20	1.26%	15.82	16.10	156519	25051	3.18%
2026-01-07	15.94	15.83	-0.10	-0.63%	15.80	15.99	139493	22166	2.83%
2026-01-06	15.85	15.93	0.11	0.70%	15.73	15.96	163854	25946	3.33%
2026-01-05	15.46	15.82	0.41	2.66%	15.44	15.83	159550	25029	3.24%
2025-12-31	15.55	15.41	-0.12	-0.77%	15.40	15.58	89114	13763	1.81%
2025-12-30	15.58	15.53	-0.10	-0.64%	15.47	15.65	92549	14380	1.88%
2025-12-29	15.82	15.63	-0.18	-1.14%	15.61	15.85	102935	16133	2.09%
2025-12-26	15.81	15.81	-0.04	-0.25%	15.70	15.90	116271	18386	2.36%
2025-12-25	15.75	15.85	0.05	0.32%	15.75	15.86	85869	13576	1.74%