新华制药(000756)股票行情 新华制药股票行情 000756股票行情_爱股网
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 |
|---|
| 2025-10-24 | 16.38 | 16.08 | -0.34 | -2.07% | 16.05 | 16.42 | 155489 | 25159.99 | 3.16% |
| 2025-10-23 | 16.56 | 16.42 | -0.22 | -1.32% | 16.13 | 16.69 | 173317 | 28327.38 | 3.52% |
| 2025-10-22 | 16.33 | 16.64 | 0.27 | 1.65% | 16.28 | 16.77 | 249761 | 41442.98 | 5.07% |
| 2025-10-21 | 16.21 | 16.37 | 0.16 | 0.99% | 16.11 | 16.50 | 171319 | 27940.12 | 3.48% |
| 2025-10-20 | 15.94 | 16.21 | 0.29 | 1.82% | 15.84 | 16.27 | 131477 | 21114.50 | 2.67% |
| 2025-10-17 | 16.20 | 15.92 | -0.14 | -0.87% | 15.90 | 16.34 | 167090 | 26995.24 | 3.39% |
| 2025-10-16 | 16.06 | 16.06 | 0.00 | 0.00% | 15.90 | 16.17 | 119098 | 19122.85 | 2.42% |
| 2025-10-15 | 15.98 | 16.06 | 0.14 | 0.88% | 15.82 | 16.10 | 131081 | 20995.54 | 2.66% |
| 2025-10-14 | 15.78 | 15.92 | 0.28 | 1.79% | 15.70 | 16.27 | 218497 | 34984.87 | 4.44% |
| 2025-10-13 | 15.54 | 15.64 | -0.20 | -1.26% | 15.36 | 15.65 | 119940 | 18620.48 | 2.43% |
| 2025-10-10 | 15.60 | 15.84 | 0.16 | 1.02% | 15.56 | 15.87 | 133341 | 20969.49 | 2.71% |
| 2025-10-09 | 15.55 | 15.68 | 0.16 | 1.03% | 15.36 | 15.69 | 134303 | 20850.34 | 2.73% |
| 2025-09-30 | 15.60 | 15.52 | -0.08 | -0.51% | 15.46 | 15.72 | 115120 | 17961.80 | 2.34% |
| 2025-09-29 | 15.76 | 15.60 | -0.16 | -1.02% | 15.46 | 15.91 | 98988 | 15396.65 | 2.01% |
| 2025-09-26 | 16.00 | 15.76 | -0.29 | -1.81% | 15.75 | 16.00 | 78695 | 12456.44 | 1.60% |
| 2025-09-25 | 16.05 | 16.05 | -0.12 | -0.74% | 16.00 | 16.26 | 97860 | 15738.42 | 1.99% |
| 2025-09-24 | 15.72 | 16.17 | 0.37 | 2.34% | 15.70 | 16.20 | 114774 | 18270.62 | 2.33% |
| 2025-09-23 | 16.13 | 15.80 | -0.34 | -2.11% | 15.60 | 16.14 | 130532 | 20654.72 | 2.65% |
| 2025-09-22 | 16.35 | 16.14 | -0.20 | -1.22% | 16.08 | 16.71 | 145249 | 23715.06 | 2.95% |
| 2025-09-19 | 16.79 | 16.34 | -0.60 | -3.54% | 16.30 | 16.90 | 192522 | 31731.30 | 3.91% |
| 2025-09-18 | 16.82 | 16.94 | 0.06 | 0.36% | 16.50 | 16.98 | 243117 | 40727.20 | 4.94% |
| 2025-09-17 | 16.88 | 16.88 | 0.07 | 0.42% | 16.78 | 17.10 | 204529 | 34643.22 | 4.15% |
| 2025-09-16 | 16.90 | 16.81 | -0.08 | -0.47% | 16.58 | 16.93 | 207443 | 34693.44 | 4.21% |
| 2025-09-15 | 16.16 | 16.89 | 0.76 | 4.71% | 16.13 | 17.05 | 400754 | 67002.83 | 8.14% |
| 2025-09-12 | 16.26 | 16.13 | -0.14 | -0.86% | 16.10 | 16.31 | 105766 | 17118.77 | 2.15% |
| 2025-09-11 | 16.26 | 16.27 | -0.08 | -0.49% | 15.85 | 16.27 | 136773 | 21920.70 | 2.78% |
| 2025-09-10 | 16.24 | 16.35 | 0.06 | 0.37% | 16.13 | 16.43 | 96161 | 15668.11 | 1.95% |
| 2025-09-09 | 16.54 | 16.29 | -0.25 | -1.51% | 16.17 | 16.64 | 136018 | 22268.67 | 2.76% |
| 2025-09-08 | 16.40 | 16.54 | 0.05 | 0.30% | 16.40 | 16.74 | 189302 | 31416.94 | 3.84% |
| 2025-09-05 | 16.08 | 16.49 | 0.39 | 2.42% | 15.87 | 16.49 | 185347 | 30119.95 | 3.76% |
| 2025-09-04 | 16.22 | 16.10 | -0.12 | -0.74% | 15.88 | 16.47 | 183785 | 29792.06 | 3.73% |
| 2025-09-03 | 15.97 | 16.22 | 0.27 | 1.69% | 15.81 | 16.67 | 245945 | 40027.51 | 4.99% |
| 2025-09-02 | 16.30 | 15.95 | -0.35 | -2.15% | 15.91 | 16.37 | 123630 | 19925.01 | 2.51% |
| 2025-09-01 | 16.01 | 16.30 | 0.30 | 1.88% | 15.86 | 16.30 | 147619 | 23865.66 | 3.00% |
| 2025-08-29 | 15.81 | 16.00 | 0.17 | 1.07% | 15.72 | 16.17 | 116058 | 18573.90 | 2.36% |
| 2025-08-28 | 15.90 | 15.83 | -0.07 | -0.44% | 15.38 | 15.99 | 160036 | 25169.33 | 3.25% |
| 2025-08-27 | 16.51 | 15.90 | -0.60 | -3.64% | 15.90 | 16.57 | 211091 | 34293.16 | 4.29% |
| 2025-08-26 | 16.62 | 16.50 | -0.11 | -0.66% | 16.44 | 16.62 | 110643 | 18290.60 | 2.25% |
| 2025-08-25 | 16.43 | 16.61 | 0.19 | 1.16% | 16.43 | 16.72 | 176627 | 29295.36 | 3.59% |
| 2025-08-22 | 16.48 | 16.42 | -0.08 | -0.48% | 16.27 | 16.49 | 141551 | 23142.96 | 2.87% |
| 2025-08-21 | 16.56 | 16.50 | -0.07 | -0.42% | 16.41 | 16.68 | 118091 | 19527.32 | 2.40% |
| 2025-08-20 | 16.60 | 16.57 | -0.08 | -0.48% | 16.31 | 16.72 | 143163 | 23590.78 | 2.91% |
| 2025-08-19 | 16.59 | 16.65 | 0.05 | 0.30% | 16.53 | 16.93 | 173219 | 29040.85 | 3.52% |
| 2025-08-18 | 16.49 | 16.60 | 0.16 | 0.97% | 16.46 | 16.68 | 135934 | 22540.45 | 2.76% |
| 2025-08-15 | 16.23 | 16.44 | 0.18 | 1.11% | 16.17 | 16.45 | 110512 | 18068.96 | 2.24% |
| 2025-08-14 | 16.64 | 16.26 | -0.37 | -2.22% | 16.25 | 16.68 | 134099 | 22028.97 | 2.72% |
| 2025-08-13 | 16.50 | 16.63 | 0.06 | 0.36% | 16.40 | 16.73 | 117511 | 19468.14 | 2.39% |
| 2025-08-12 | 16.85 | 16.57 | -0.28 | -1.66% | 16.53 | 17.06 | 126714 | 21125.31 | 2.57% |
| 2025-08-11 | 16.74 | 16.85 | 0.02 | 0.12% | 16.61 | 16.98 | 126322 | 21181.46 | 2.56% |
| 2025-08-08 | 16.39 | 16.83 | 0.43 | 2.62% | 16.27 | 16.93 | 225424 | 37587.49 | 4.58% |
| 2025-08-07 | 16.69 | 16.40 | -0.29 | -1.74% | 16.35 | 16.74 | 151151 | 24931.77 | 3.07% |
| 2025-08-06 | 17.09 | 16.69 | -0.29 | -1.71% | 16.68 | 17.35 | 190926 | 32143.37 | 3.88% |
| 2025-08-05 | 16.97 | 16.98 | 0.01 | 0.06% | 16.73 | 17.26 | 163952 | 27839.75 | 3.33% |
| 2025-08-04 | 16.80 | 16.97 | 0.04 | 0.24% | 16.30 | 16.99 | 225637 | 37599.20 | 4.58% |
| 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% |
深证大盘股票行情在线 K线走势图
新华制药(000756)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
