新华制药（000756）历史行情

以下为新华制药近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	14.000	14.600	14.870	13.910	0.620	4.435%	5,521.53万	8.02亿	11.068%
2026-10-01	14.000	14.600	14.870	13.910	0.620	4.435%	5,521.53万	8.02亿	11.068%
2026-09-30	14.000	14.600	14.870	13.910	0.620	4.435%	55.22万	0.00亿	0.000%
2026-09-29	13.870	13.980	14.580	13.860	-0.350	-2.442%	45.42万	0.00亿	0.000%
2026-09-28	14.090	14.330	14.940	13.710	0.410	2.945%	61.89万	0.00亿	0.000%
2026-09-27	14.290	13.920	15.000	13.840	-0.610	-4.198%	6,931.95万	9.92亿	13.895%
2026-09-24	14.290	13.920	15.000	13.840	-0.610	-4.198%	69.32万	0.00亿	0.000%
2026-09-23	15.740	14.530	16.440	14.530	-1.610	-9.975%	87.03万	0.00亿	0.000%
2026-09-22	16.140	16.140	16.140	15.720	1.470	10.020%	97.04万	0.00亿	0.000%
2026-09-21	14.170	14.670	14.670	14.000	1.330	9.970%	21.25万	0.00亿	0.000%
2026-09-18	12.820	13.340	14.000	12.770	0.580	4.545%	15.81万	0.00亿	0.000%
2026-09-17	12.680	12.760	12.840	12.670	0.030	0.236%	3.84万	0.00亿	0.000%
2026-09-16	12.810	12.730	12.840	12.650	-0.020	-0.157%	5.54万	0.00亿	0.000%
2026-09-15	13.010	12.750	13.050	12.730	-0.250	-1.923%	4.06万	0.00亿	0.000%
2026-09-14	12.820	13.000	13.060	12.810	0.190	1.483%	4.35万	0.00亿	0.000%
2026-09-11	13.090	12.810	13.090	12.650	-0.320	-2.437%	8.14万	0.00亿	0.000%
2026-09-10	13.300	13.130	13.390	13.100	-0.250	-1.868%	6.06万	0.00亿	0.000%
2026-09-09	13.430	13.380	13.550	13.280	-0.140	-1.036%	7.69万	0.00亿	0.000%
2026-09-08	13.190	13.520	13.750	13.090	0.360	2.736%	12.06万	0.00亿	0.000%
2026-09-07	13.140	13.160	13.260	13.120	-0.020	-0.152%	3.35万	0.00亿	0.000%
2026-09-04	13.260	13.180	13.360	13.130	-0.040	-0.303%	4.40万	0.00亿	0.000%
2026-09-03	13.330	13.220	13.390	13.150	-0.070	-0.527%	5.06万	0.00亿	0.000%
2026-09-02	13.500	13.290	13.570	13.290	-0.320	-2.351%	6.78万	0.00亿	0.000%
2026-09-01	13.370	13.610	13.680	13.280	0.300	2.254%	10.33万	0.00亿	0.000%
2026-08-31	13.380	13.310	13.470	13.280	-0.120	-0.894%	6.07万	0.00亿	0.000%
2026-08-28	13.350	13.430	13.520	13.300	-0.020	-0.149%	6.04万	0.00亿	0.000%
2026-08-27	13.250	13.450	13.460	13.220	0.100	0.749%	7.30万	0.00亿	0.000%
2026-08-26	13.400	13.350	13.630	13.250	-0.170	-1.257%	8.87万	0.00亿	0.000%
2026-08-25	13.050	13.520	13.570	12.990	0.350	2.658%	10.77万	0.00亿	0.000%
2026-08-24	13.650	13.170	13.760	13.140	-0.400	-2.948%	11.94万	0.00亿	0.000%
2026-08-21	14.110	13.570	14.130	13.410	-0.930	-6.414%	21.52万	0.00亿	0.000%
2026-08-20	14.390	14.500	14.650	14.150	0.410	2.910%	29.12万	0.00亿	0.000%
2026-08-19	13.880	14.090	14.800	13.880	0.110	0.787%	23.36万	0.00亿	0.000%
2026-08-18	14.000	13.980	14.200	13.920	-0.110	-0.781%	10.28万	0.00亿	0.000%
2026-08-17	14.260	14.090	14.270	13.770	-0.200	-1.400%	14.50万	0.00亿	0.000%
2026-08-14	14.000	14.290	14.490	13.780	0.260	1.853%	19.13万	0.00亿	0.000%
2026-08-13	13.890	14.030	14.200	13.720	0.050	0.358%	16.11万	0.00亿	0.000%
2026-08-12	13.950	13.980	14.120	13.870	0.000	0.000%	8.71万	0.00亿	0.000%
2026-08-11	14.010	13.980	14.240	13.960	-0.150	-1.062%	11.85万	0.00亿	0.000%
2026-08-10	14.200	14.130	14.390	14.060	-0.070	-0.493%	15.83万	0.00亿	0.000%
2026-08-07	14.050	14.200	14.250	13.920	-0.090	-0.630%	19.91万	0.00亿	0.000%
2026-08-06	13.700	14.290	14.290	13.570	0.620	4.535%	26.12万	0.00亿	0.000%
2026-08-05	13.760	13.670	13.820	13.550	-0.170	-1.228%	9.81万	0.00亿	0.000%
2026-08-04	13.800	13.840	13.980	13.740	0.090	0.655%	9.36万	0.00亿	0.000%
2026-08-03	13.600	13.750	13.750	13.500	0.210	1.551%	7.81万	0.00亿	0.000%
2026-07-31	13.400	13.540	13.600	13.340	0.180	1.347%	8.06万	0.00亿	0.000%
2026-07-30	13.430	13.360	13.600	13.270	-0.160	-1.183%	8.18万	0.00亿	0.000%
2026-07-29	13.470	13.520	13.600	13.320	0.070	0.520%	8.73万	0.00亿	0.000%
2026-07-28	13.510	13.450	13.670	13.350	-0.090	-0.665%	9.18万	0.00亿	0.000%
2026-07-27	12.730	13.540	13.590	12.670	0.790	6.196%	17.45万	0.00亿	0.000%
2026-07-24	13.180	12.750	13.390	12.720	-0.600	-4.494%	10.71万	0.00亿	0.000%
2026-07-23	13.220	13.350	13.410	13.010	0.020	0.150%	11.53万	0.00亿	0.000%
2026-07-22	13.310	13.330	13.650	13.150	0.010	0.075%	14.65万	0.00亿	0.000%
2026-07-21	13.400	13.320	13.420	12.910	-0.160	-1.187%	14.61万	0.00亿	0.000%
2026-07-20	13.490	13.480	13.740	12.980	-0.060	-0.443%	20.76万	0.00亿	0.000%
2026-07-17	14.680	13.540	14.680	13.530	-1.270	-8.575%	24.66万	0.00亿	0.000%
2026-07-16	14.830	14.810	15.240	14.410	-0.210	-1.398%	24.82万	0.00亿	0.000%
2026-07-15	14.190	15.020	15.170	14.150	0.570	3.945%	29.42万	0.00亿	0.000%
2026-07-14	13.950	14.450	14.690	13.850	-0.050	-0.345%	18.52万	0.00亿	0.000%
2026-07-13	14.200	14.500	14.710	14.040	0.290	2.041%	24.10万	0.00亿	0.000%
2026-07-10	13.640	14.210	14.390	13.540	0.410	2.971%	19.25万	0.00亿	0.000%
2026-07-09	13.650	13.800	14.090	13.320	-0.110	-0.791%	12.96万	0.00亿	0.000%
2026-07-08	13.760	13.910	14.150	13.590	0.180	1.311%	13.76万	0.00亿	0.000%
2026-07-07	14.210	13.730	14.310	13.720	-0.990	-6.726%	18.25万	0.00亿	0.000%
2026-07-06	14.180	14.720	14.840	13.900	0.380	2.650%	24.55万	0.00亿	0.000%
2026-07-03	14.450	14.340	14.760	14.190	-0.290	-1.982%	22.85万	0.00亿	0.000%
2026-07-02	14.300	14.630	15.280	14.180	0.060	0.412%	34.77万	0.00亿	0.000%
2026-07-01	13.730	14.570	14.850	13.400	0.550	3.923%	38.49万	0.00亿	0.000%
2026-06-30	13.310	14.020	14.240	13.310	0.580	4.315%	36.75万	0.00亿	0.000%
2026-06-29	12.390	13.440	13.440	11.950	1.240	10.164%	21.21万	0.00亿	0.000%
2026-06-26	13.200	12.200	13.610	12.200	-1.100	-8.271%	25.92万	0.00亿	0.000%
2026-06-25	13.650	13.300	13.730	12.830	-0.740	-5.271%	35.99万	0.00亿	0.000%
2026-06-24	13.920	14.040	14.630	13.850	0.750	5.643%	52.22万	0.00亿	0.000%
2026-06-23	12.440	13.290	13.290	12.340	1.220	10.108%	10.61万	0.00亿	0.000%
2026-06-22	11.950	12.070	12.200	11.700	0.270	2.288%	5.58万	0.00亿	0.000%
2026-06-18	11.870	11.800	11.970	11.560	-0.060	-0.506%	4.29万	0.00亿	0.000%
2026-06-17	12.250	11.860	12.250	11.850	-0.300	-2.467%	5.16万	0.00亿	0.000%
2026-06-16	12.330	12.160	12.330	12.130	-0.180	-1.459%	3.47万	0.00亿	0.000%
2026-06-15	12.170	12.340	12.350	12.170	0.150	1.231%	3.54万	0.00亿	0.000%
2026-06-12	12.160	12.190	12.320	12.010	0.150	1.246%	4.97万	0.00亿	0.000%
2026-06-11	12.310	12.040	12.340	12.030	-0.290	-2.352%	2.83万	0.00亿	0.000%
2026-06-10	12.200	12.330	12.330	11.970	0.130	1.066%	4.47万	0.00亿	0.000%
2026-06-09	12.330	12.200	12.400	12.070	-0.130	-1.054%	3.72万	0.00亿	0.000%
2026-06-08	12.580	12.330	12.650	12.200	-0.290	-2.298%	5.09万	0.00亿	0.000%
2026-06-05	12.700	12.620	12.780	12.610	0.010	0.079%	3.50万	0.00亿	0.000%
2026-06-04	13.000	12.610	13.060	12.550	-0.390	-3.000%	5.04万	0.00亿	0.000%
2026-06-03	13.330	13.000	13.380	12.970	-0.300	-2.256%	3.41万	0.00亿	0.000%
2026-06-02	13.460	13.300	13.480	13.290	-0.120	-0.894%	2.78万	0.00亿	0.000%
2026-06-01	13.230	13.420	13.440	13.180	0.190	1.436%	3.37万	0.00亿	0.000%
2026-05-29	13.060	13.230	13.330	13.010	0.160	1.224%	4.78万	0.00亿	0.000%
2026-05-28	13.230	13.070	13.270	12.900	-0.140	-1.060%	4.21万	0.00亿	0.000%
2026-05-27	13.510	13.210	13.520	13.060	-0.300	-2.221%	6.83万	0.00亿	0.000%
2026-05-26	13.780	13.510	13.820	13.420	-0.250	-1.817%	5.29万	0.00亿	0.000%
2026-05-25	13.900	13.760	13.940	13.730	-0.140	-1.007%	4.09万	0.00亿	0.000%
2026-05-22	13.950	13.900	13.990	13.860	-0.040	-0.287%	3.19万	0.00亿	0.000%
2026-05-21	13.950	13.940	14.090	13.870	0.000	0.000%	3.95万	0.00亿	0.000%
2026-05-20	14.140	13.940	14.170	13.880	-0.280	-1.969%	5.09万	0.00亿	0.000%
2026-05-19	14.190	14.220	14.280	14.100	0.070	0.495%	3.25万	0.00亿	0.000%
2026-05-18	14.110	14.150	14.180	14.010	0.010	0.071%	3.43万	0.00亿	0.000%
2026-05-15	14.250	14.140	14.400	14.110	-0.170	-1.188%	6.38万	0.00亿	0.000%
2026-05-14	14.450	14.310	14.570	14.300	-0.200	-1.378%	6.91万	0.00亿	0.000%
2026-05-13	14.600	14.510	14.650	14.480	-0.100	-0.684%	7.88万	0.00亿	0.000%
2026-05-12	14.850	14.610	14.860	14.570	-0.490	-3.245%	15.16万	0.00亿	0.000%
2026-05-11	14.750	15.100	15.300	14.520	0.860	6.039%	25.58万	0.00亿	0.000%
2026-05-08	14.190	14.240	14.270	14.130	0.040	0.282%	3.52万	0.00亿	0.000%
2026-05-07	13.980	14.200	14.270	13.970	0.220	1.574%	5.27万	0.00亿	0.000%
2026-05-06	13.930	13.980	14.030	13.930	0.050	0.359%	4.13万	0.00亿	0.000%
2026-04-30	14.060	13.930	14.090	13.910	-0.180	-1.276%	4.75万	0.00亿	0.000%
2026-04-29	13.760	14.110	14.170	13.760	-0.030	-0.212%	3.93万	0.00亿	0.000%
2026-04-28	14.140	14.140	14.350	14.100	0.020	0.142%	4.39万	0.00亿	0.000%
2026-04-27	14.200	14.120	14.240	14.060	-0.060	-0.423%	3.75万	0.00亿	0.000%
2026-04-24	14.160	14.180	14.230	14.110	-0.030	-0.211%	3.13万	0.00亿	0.000%
2026-04-23	14.380	14.210	14.380	14.180	-0.140	-0.976%	4.31万	0.00亿	0.000%
2026-04-22	14.300	14.350	14.350	14.200	0.040	0.280%	3.61万	0.00亿	0.000%
2026-04-21	14.370	14.310	14.510	14.280	-0.090	-0.625%	3.70万	0.00亿	0.000%
2026-04-20	14.370	14.400	14.450	14.330	-0.060	-0.415%	3.39万	0.00亿	0.000%
2026-04-17	14.520	14.460	14.600	14.380	-0.150	-1.027%	4.37万	0.00亿	0.000%
2026-04-16	14.700	14.610	14.700	14.500	-0.090	-0.612%	5.68万	0.00亿	0.000%
2026-04-15	14.600	14.700	14.800	14.480	0.180	1.240%	7.71万	0.00亿	0.000%
2026-04-14	14.510	14.520	14.540	14.320	0.040	0.276%	5.57万	0.00亿	0.000%
2026-04-13	14.590	14.480	14.600	14.390	-0.130	-0.890%	4.40万	0.00亿	0.000%
2026-04-10	14.560	14.610	14.770	14.550	0.050	0.343%	5.62万	0.00亿	0.000%
2026-04-09	14.800	14.560	15.050	14.550	-0.340	-2.282%	8.97万	0.00亿	0.000%
2026-04-08	14.900	14.900	15.030	14.750	0.130	0.880%	8.67万	0.00亿	0.000%
2026-04-07	14.730	14.770	14.770	14.370	0.000	0.000%	5.55万	0.00亿	0.000%
2026-04-03	14.860	14.570	15.070	14.560	0.000	0.000%	6.56万	0.00亿	0.000%
2026-04-02	14.950	14.980	15.150	14.880	0.000	0.000%	7.85万	0.00亿	0.000%
2026-04-01	14.850	14.990	14.990	14.600	0.000	0.000%	7.66万	0.00亿	0.000%