新华制药(000756)股票信息
| 股票代码 | 000756 |
| 股票名称 | 新华制药 |
| 最新价/元 | 17.22 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 0.23 |
| 买入/元 | 17.22 |
| 卖出/元 | 17.23 |
| 昨收/元 | 17.18 |
| 今开/元 | 17.17 |
| 最高/元 | 17.31 |
| 最低/元 | 16.96 |
| 成交量/手 | 223544.30 |
| 成交额/万 | 38255.51 |
| 股净值/元 | 24.96 |
| 市净率 | 2.30 |
| 总市值/万 | 1187795.19 |
| 流通值/万 | 848298.40 |
| 换手率/% | 4.54 |
| 入市日期 | 1997-08-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
新华制药(000756)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 17.17 | 17.22 | 0.04 | 0.23 | 223544.30 | 38255.51 | 4.54 |
| 2025-07-17 | 17.36 | 17.43 | -0.07 | -0.40 | 369445.00 | 64623.50 | 7.50 |
| 2025-07-16 | 16.68 | 17.50 | 0.83 | 4.98 | 482909.05 | 83946.65 | 9.80 |
| 2025-07-15 | 16.88 | 16.67 | -0.34 | -2.00 | 259444.94 | 43187.49 | 5.27 |
| 2025-07-14 | 16.99 | 17.01 | 0.02 | 0.12 | 405647.88 | 69273.31 | 8.23 |
| 2025-07-11 | 16.07 | 16.99 | 0.93 | 5.79 | 639388.14 | 108885.53 | 12.98 |
| 2025-07-10 | 15.90 | 16.06 | 0.08 | 0.50 | 203666.60 | 32871.66 | 4.13 |
| 2025-07-09 | 16.15 | 15.98 | -0.12 | -0.75 | 212363.20 | 34237.60 | 4.31 |
| 2025-07-08 | 16.21 | 16.10 | -0.20 | -1.23 | 384344.01 | 62447.84 | 7.80 |
| 2025-07-07 | 16.99 | 16.30 | 0.12 | 0.74 | 663975.94 | 111484.25 | 13.48 |
| 2025-07-04 | 15.41 | 16.18 | 0.77 | 5.00 | 391068.68 | 61764.84 | 7.94 |
| 2025-07-03 | 15.15 | 15.41 | 0.25 | 1.65 | 156428.26 | 24015.98 | 3.18 |
| 2025-07-02 | 15.19 | 15.16 | -0.11 | -0.72 | 116628.85 | 17723.53 | 2.37 |
| 2025-07-01 | 14.93 | 15.27 | 0.35 | 2.35 | 157417.09 | 23817.51 | 3.20 |
| 2025-06-30 | 14.90 | 14.92 | 0.06 | 0.40 | 78295.01 | 11635.78 | 1.59 |
| 2025-06-27 | 14.79 | 14.86 | 0.01 | 0.07 | 77451.69 | 11521.93 | 1.57 |
| 2025-06-26 | 15.02 | 14.85 | -0.17 | -1.13 | 111418.90 | 16559.44 | 2.26 |
| 2025-06-25 | 15.08 | 15.02 | -0.02 | -0.13 | 182176.60 | 27614.43 | 3.70 |
| 2025-06-24 | 14.64 | 15.04 | 0.38 | 2.59 | 112145.30 | 16705.48 | 2.28 |
| 2025-06-23 | 14.45 | 14.66 | 0.04 | 0.27 | 77672.30 | 11293.56 | 1.58 |
| 2025-06-20 | 14.50 | 14.62 | 0.14 | 0.97 | 94173.00 | 13776.14 | 1.91 |
| 2025-06-19 | 14.89 | 14.48 | -0.48 | -3.21 | 140461.00 | 20595.87 | 2.85 |
| 2025-06-18 | 15.15 | 14.96 | -0.36 | -2.35 | 134881.43 | 20341.73 | 2.74 |
| 2025-06-17 | 15.36 | 15.32 | 0.06 | 0.39 | 164295.00 | 25409.06 | 3.34 |
| 2025-06-16 | 15.25 | 15.26 | -0.10 | -0.65 | 124244.80 | 18953.79 | 2.52 |
| 2025-06-13 | 15.69 | 15.36 | -0.47 | -2.97 | 182092.44 | 28258.66 | 3.70 |
| 2025-06-12 | 15.66 | 15.83 | 0.21 | 1.34 | 224864.00 | 35413.72 | 4.56 |
| 2025-06-11 | 15.67 | 15.62 | -0.04 | -0.26 | 142054.49 | 22111.00 | 2.88 |
| 2025-06-10 | 15.71 | 15.66 | -0.01 | -0.06 | 275929.32 | 43346.80 | 5.60 |
| 2025-06-09 | 15.17 | 15.67 | 0.54 | 3.57 | 307121.37 | 47871.43 | 6.23 |
| 2025-06-06 | 15.15 | 15.13 | -0.03 | -0.20 | 129025.59 | 19588.89 | 2.62 |
| 2025-06-05 | 15.41 | 15.16 | -0.26 | -1.69 | 194121.39 | 29429.29 | 3.94 |
| 2025-06-04 | 15.44 | 15.42 | -0.11 | -0.71 | 177077.60 | 27238.31 | 3.59 |
| 2025-06-03 | 15.02 | 15.53 | 0.18 | 1.17 | 275394.88 | 42601.05 | 5.59 |
| 2025-05-30 | 14.99 | 15.35 | 0.25 | 1.66 | 353160.06 | 54776.34 | 7.17 |
| 2025-05-29 | 14.85 | 15.10 | 0.25 | 1.68 | 171266.51 | 25738.29 | 3.48 |
| 2025-05-28 | 14.97 | 14.85 | -0.20 | -1.33 | 157301.81 | 23399.23 | 3.19 |
| 2025-05-27 | 15.10 | 15.05 | -0.05 | -0.33 | 201783.67 | 30385.81 | 4.10 |
| 2025-05-26 | 15.59 | 15.10 | -0.63 | -4.01 | 286195.30 | 43492.92 | 5.81 |
| 2025-05-23 | 15.37 | 15.73 | 0.35 | 2.28 | 417699.57 | 66040.19 | 8.48 |
| 2025-05-22 | 15.40 | 15.38 | -0.45 | -2.84 | 378765.16 | 57933.02 | 7.69 |
| 2025-05-21 | 15.58 | 15.83 | -0.07 | -0.44 | 452497.01 | 72260.31 | 9.19 |
| 2025-05-20 | 16.00 | 15.90 | -0.53 | -3.23 | 569036.57 | 92318.41 | 11.55 |
| 2025-05-19 | 15.85 | 16.43 | 0.78 | 4.98 | 882302.74 | 145150.89 | 17.91 |
| 2025-05-16 | 15.15 | 15.65 | 1.42 | 9.98 | 489985.43 | 75977.19 | 9.95 |
| 2025-05-15 | 14.01 | 14.23 | 0.23 | 1.64 | 187545.94 | 26765.13 | 3.81 |
| 2025-05-14 | 14.02 | 14.00 | -0.02 | -0.14 | 60243.90 | 8389.01 | 1.22 |
| 2025-05-13 | 14.04 | 14.02 | 0.08 | 0.57 | 74172.37 | 10399.44 | 1.51 |
| 2025-05-12 | 13.91 | 13.94 | 0.08 | 0.58 | 44734.37 | 6211.21 | 0.91 |
| 2025-05-09 | 14.00 | 13.86 | -0.14 | -1.00 | 40066.37 | 5576.59 | 0.81 |
| 2025-05-08 | 13.97 | 14.00 | 0.02 | 0.14 | 56215.79 | 7860.91 | 1.14 |
| 2025-05-07 | 14.04 | 13.98 | 0.06 | 0.43 | 64465.00 | 9001.65 | 1.31 |
| 2025-05-06 | 13.69 | 13.92 | 0.24 | 1.75 | 58149.50 | 8037.22 | 1.18 |
| 2025-04-30 | 13.74 | 13.68 | -0.08 | -0.58 | 61750.09 | 8474.47 | 1.25 |
| 2025-04-29 | 13.71 | 13.76 | -0.12 | -0.87 | 48743.00 | 6720.35 | 0.99 |
| 2025-04-28 | 14.07 | 13.88 | -0.28 | -1.98 | 54905.35 | 7651.52 | 1.11 |
| 2025-04-25 | 14.30 | 14.16 | 0.00 | 0.00 | 63021.12 | 8947.24 | 1.28 |
| 2025-04-24 | 14.15 | 14.16 | 0.01 | 0.07 | 79437.75 | 11308.88 | 1.61 |
| 2025-04-23 | 14.25 | 14.15 | -0.10 | -0.70 | 64009.00 | 9082.91 | 1.30 |
| 2025-04-22 | 14.10 | 14.25 | 0.15 | 1.06 | 101098.00 | 14372.05 | 2.05 |
| 2025-04-21 | 13.99 | 14.10 | 0.14 | 1.00 | 56993.30 | 7996.88 | 1.16 |
| 2025-04-18 | 13.95 | 13.96 | 0.00 | 0.00 | 45600.00 | 6375.02 | 0.93 |
| 2025-04-17 | 13.90 | 13.96 | -0.06 | -0.43 | 46703.00 | 6554.91 | 0.95 |
| 2025-04-16 | 14.11 | 14.02 | -0.16 | -1.13 | 70689.30 | 9906.77 | 1.43 |
| 2025-04-15 | 14.32 | 14.18 | -0.26 | -1.80 | 100358.00 | 14244.67 | 2.04 |
| 2025-04-14 | 13.86 | 14.44 | 0.71 | 5.17 | 188998.59 | 26830.06 | 3.84 |
| 2025-04-11 | 13.60 | 13.73 | 0.01 | 0.07 | 85578.30 | 11747.64 | 1.88 |
| 2025-04-10 | 13.68 | 13.72 | 0.17 | 1.26 | 125700.53 | 17358.67 | 2.76 |
| 2025-04-09 | 13.41 | 13.55 | -0.15 | -1.10 | 160529.98 | 21115.27 | 3.52 |
| 2025-04-08 | 13.60 | 13.70 | -0.06 | -0.44 | 155893.90 | 21267.52 | 3.42 |
| 2025-04-07 | 14.64 | 13.76 | -1.53 | -10.01 | 173756.75 | 24363.49 | 3.81 |
| 2025-04-03 | 15.10 | 15.29 | 0.02 | 0.13 | 106277.37 | 16254.31 | 2.33 |
| 2025-04-02 | 15.34 | 15.27 | -0.21 | -1.36 | 147885.70 | 22649.71 | 3.25 |
| 2025-04-01 | 15.06 | 15.48 | 0.62 | 4.17 | 315279.60 | 48737.03 | 6.92 |
| 2025-03-31 | 14.83 | 14.86 | -0.07 | -0.47 | 76645.10 | 11417.94 | 1.68 |
| 2025-03-28 | 15.17 | 14.93 | -0.24 | -1.58 | 107941.00 | 16319.66 | 2.37 |
| 2025-03-27 | 15.00 | 15.17 | 0.07 | 0.46 | 111854.10 | 16852.76 | 2.46 |
| 2025-03-26 | 14.91 | 15.10 | 0.16 | 1.07 | 82353.41 | 12403.07 | 1.81 |
| 2025-03-25 | 14.80 | 14.94 | 0.14 | 0.95 | 67659.91 | 10047.72 | 1.49 |
| 2025-03-24 | 14.90 | 14.80 | -0.10 | -0.67 | 76533.80 | 11336.52 | 1.68 |
| 2025-03-21 | 15.12 | 14.90 | -0.16 | -1.06 | 92494.09 | 13894.36 | 2.03 |
| 2025-03-20 | 15.05 | 15.06 | -0.05 | -0.33 | 48228.91 | 7266.03 | 1.06 |
| 2025-03-19 | 15.16 | 15.11 | -0.07 | -0.46 | 67801.13 | 10256.63 | 1.49 |
| 2025-03-18 | 15.21 | 15.18 | 0.06 | 0.40 | 85188.16 | 12904.48 | 1.87 |
| 2025-03-17 | 15.25 | 15.12 | -0.06 | -0.40 | 86157.72 | 13052.98 | 1.89 |
| 2025-03-14 | 15.15 | 15.18 | 0.06 | 0.40 | 119740.11 | 18110.43 | 2.63 |
| 2025-03-13 | 14.92 | 15.12 | 0.21 | 1.41 | 153111.77 | 23101.44 | 3.36 |
| 2025-03-12 | 14.84 | 14.91 | 0.05 | 0.34 | 62384.01 | 9295.78 | 1.37 |
| 2025-03-11 | 14.81 | 14.86 | -0.06 | -0.40 | 54733.98 | 8093.57 | 1.20 |
| 2025-03-10 | 14.76 | 14.92 | 0.13 | 0.88 | 66699.97 | 9936.87 | 1.46 |
| 2025-03-07 | 14.84 | 14.79 | -0.05 | -0.34 | 66827.09 | 9903.30 | 1.47 |
| 2025-03-06 | 14.78 | 14.84 | 0.10 | 0.68 | 79790.93 | 11810.17 | 1.75 |
| 2025-03-05 | 14.82 | 14.74 | -0.08 | -0.54 | 53423.44 | 7852.70 | 1.17 |
| 2025-03-04 | 14.76 | 14.82 | 0.00 | 0.00 | 57875.01 | 8534.31 | 1.27 |
| 2025-03-03 | 14.76 | 14.82 | 0.03 | 0.20 | 77106.00 | 11452.59 | 1.69 |
| 2025-02-28 | 15.05 | 14.79 | -0.29 | -1.92 | 108239.87 | 16145.65 | 2.38 |
| 2025-02-27 | 15.03 | 15.08 | 0.05 | 0.33 | 92026.95 | 13826.56 | 2.02 |
| 2025-02-26 | 14.84 | 15.03 | 0.18 | 1.21 | 86346.99 | 12890.33 | 1.90 |
| 2025-02-25 | 15.08 | 14.85 | -0.23 | -1.53 | 103227.26 | 15400.40 | 2.27 |
| 2025-02-24 | 15.06 | 15.08 | 0.02 | 0.13 | 94170.35 | 14169.64 | 2.07 |
日K线
周K线
月K线
