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 | 16.85 |
| 涨跌额/元 | 1.31 |
| 涨跌幅/% | 8.43 |
| 买入/元 | 16.84 |
| 卖出/元 | 16.85 |
| 昨收/元 | 15.54 |
| 今开/元 | 16.00 |
| 最高/元 | 16.94 |
| 最低/元 | 15.70 |
| 成交量/手 | 301462.99 |
| 成交额/万 | 49510.79 |
| 股净值/元 | 22.77 |
| 市净率 | 2.42 |
| 总市值/万 | 1149856.86 |
| 流通值/万 | 756184.80 |
| 换手率/% | 6.72 |
| 入市日期 | 1997-08-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 16.00 | 16.85 | 1.31 | 8.43 | 301462.99 | 49510.79 | 6.72 |
| 2024-09-27 | 15.22 | 15.54 | 0.52 | 3.46 | 173150.51 | 26783.08 | 3.86 |
| 2024-09-26 | 14.52 | 15.04 | 0.38 | 2.59 | 101421.50 | 15017.05 | 2.26 |
| 2024-09-25 | 14.60 | 14.66 | 0.12 | 0.83 | 107688.60 | 15910.11 | 2.40 |
| 2024-09-24 | 14.14 | 14.54 | 0.41 | 2.90 | 78534.30 | 11284.32 | 1.75 |
| 2024-09-23 | 14.14 | 14.13 | 0.05 | 0.36 | 38238.00 | 5410.37 | 0.85 |
| 2024-09-20 | 14.19 | 14.08 | -0.10 | -0.71 | 39229.00 | 5508.10 | 0.87 |
| 2024-09-19 | 13.82 | 14.18 | 0.43 | 3.13 | 58041.00 | 8166.21 | 1.29 |
| 2024-09-18 | 14.03 | 13.75 | -0.30 | -2.14 | 46165.00 | 6346.23 | 1.03 |
| 2024-09-13 | 14.22 | 14.05 | -0.15 | -1.06 | 39680.00 | 5599.96 | 0.88 |
| 2024-09-12 | 14.33 | 14.20 | -0.12 | -0.84 | 37478.00 | 5365.82 | 0.84 |
| 2024-09-11 | 14.26 | 14.32 | -0.03 | -0.21 | 33450.00 | 4791.71 | 0.75 |
| 2024-09-10 | 14.46 | 14.35 | -0.08 | -0.55 | 40432.01 | 5775.45 | 0.90 |
| 2024-09-09 | 14.28 | 14.43 | 0.07 | 0.49 | 39148.78 | 5652.96 | 0.87 |
| 2024-09-06 | 14.71 | 14.36 | -0.35 | -2.38 | 58748.00 | 8509.26 | 1.31 |
| 2024-09-05 | 14.60 | 14.71 | 0.11 | 0.75 | 45575.98 | 6701.70 | 1.02 |
| 2024-09-04 | 14.56 | 14.60 | -0.05 | -0.34 | 44193.00 | 6477.99 | 0.98 |
| 2024-09-03 | 14.50 | 14.65 | 0.15 | 1.03 | 54189.99 | 7948.85 | 1.21 |
| 2024-09-02 | 14.78 | 14.50 | -0.28 | -1.89 | 57799.00 | 8482.08 | 1.29 |
| 2024-08-30 | 14.65 | 14.78 | 0.13 | 0.89 | 98939.51 | 14626.54 | 2.20 |
| 2024-08-29 | 14.41 | 14.65 | 0.11 | 0.76 | 64936.00 | 9492.91 | 1.45 |
| 2024-08-28 | 14.47 | 14.54 | -0.09 | -0.62 | 76317.01 | 11020.88 | 1.70 |
| 2024-08-27 | 14.53 | 14.63 | 0.10 | 0.69 | 121674.20 | 17851.28 | 2.71 |
| 2024-08-26 | 14.47 | 14.53 | 0.05 | 0.35 | 60970.00 | 8797.76 | 1.36 |
| 2024-08-23 | 14.46 | 14.48 | -0.07 | -0.48 | 61764.51 | 8903.47 | 1.38 |
| 2024-08-22 | 14.76 | 14.55 | -0.20 | -1.36 | 69003.30 | 10129.36 | 1.54 |
| 2024-08-21 | 14.94 | 14.75 | -0.22 | -1.47 | 80063.40 | 11865.98 | 1.79 |
| 2024-08-20 | 15.28 | 14.97 | -0.35 | -2.29 | 107932.37 | 16296.81 | 2.41 |
| 2024-08-19 | 15.80 | 15.32 | -0.63 | -3.95 | 167988.38 | 25958.06 | 3.75 |
| 2024-08-16 | 15.67 | 15.95 | 0.08 | 0.50 | 223668.50 | 35339.82 | 4.99 |
| 2024-08-15 | 16.05 | 15.87 | -0.19 | -1.18 | 195620.02 | 31110.21 | 4.37 |
| 2024-08-14 | 16.41 | 16.06 | -0.52 | -3.14 | 272320.50 | 43750.62 | 6.08 |
| 2024-08-13 | 16.45 | 16.58 | 0.09 | 0.55 | 527823.45 | 87501.86 | 11.78 |
| 2024-08-12 | 15.47 | 16.49 | 1.50 | 10.01 | 367337.72 | 59451.35 | 8.20 |
| 2024-08-09 | 15.32 | 14.99 | -0.51 | -3.29 | 130889.60 | 19837.27 | 2.92 |
| 2024-08-08 | 15.13 | 15.50 | 0.39 | 2.58 | 198262.16 | 30686.69 | 4.43 |
| 2024-08-07 | 15.20 | 15.11 | -0.09 | -0.59 | 63739.36 | 9608.37 | 1.42 |
| 2024-08-06 | 14.90 | 15.20 | 0.47 | 3.19 | 103199.60 | 15558.60 | 2.30 |
| 2024-08-05 | 15.02 | 14.73 | -0.41 | -2.71 | 89396.00 | 13396.27 | 2.00 |
| 2024-08-02 | 14.78 | 15.14 | 0.26 | 1.75 | 110302.28 | 16719.44 | 2.46 |
| 2024-08-01 | 14.73 | 14.88 | 0.15 | 1.02 | 66004.20 | 9836.81 | 1.47 |
| 2024-07-31 | 14.34 | 14.73 | 0.39 | 2.72 | 69440.90 | 10150.89 | 1.55 |
| 2024-07-30 | 14.26 | 14.34 | 0.18 | 1.27 | 36059.21 | 5160.17 | 0.80 |
| 2024-07-29 | 14.48 | 14.41 | -0.06 | -0.42 | 25727.28 | 3701.49 | 0.57 |
| 2024-07-26 | 14.29 | 14.47 | 0.14 | 0.98 | 27257.00 | 3944.18 | 0.61 |
| 2024-07-25 | 14.15 | 14.33 | 0.11 | 0.77 | 37775.00 | 5412.47 | 0.84 |
| 2024-07-24 | 14.33 | 14.22 | -0.22 | -1.52 | 37627.31 | 5377.87 | 0.84 |
| 2024-07-23 | 14.81 | 14.44 | -0.36 | -2.43 | 44852.00 | 6554.82 | 1.00 |
| 2024-07-22 | 14.65 | 14.80 | 0.15 | 1.02 | 44831.00 | 6600.71 | 1.00 |
| 2024-07-19 | 14.60 | 14.65 | 0.00 | 0.00 | 42547.06 | 6231.07 | 0.95 |
| 2024-07-18 | 14.40 | 14.65 | 0.13 | 0.90 | 49870.31 | 7256.40 | 1.11 |
| 2024-07-17 | 14.38 | 14.52 | 0.15 | 1.04 | 33422.00 | 4828.92 | 0.75 |
| 2024-07-16 | 14.36 | 14.37 | -0.04 | -0.28 | 24306.00 | 3490.57 | 0.54 |
| 2024-07-15 | 14.69 | 14.41 | -0.29 | -1.97 | 35269.00 | 5095.07 | 0.79 |
| 2024-07-12 | 14.44 | 14.70 | 0.16 | 1.10 | 51015.00 | 7474.91 | 1.14 |
| 2024-07-11 | 14.49 | 14.54 | 0.34 | 2.39 | 49539.00 | 7180.05 | 1.11 |
| 2024-07-10 | 14.11 | 14.20 | -0.01 | -0.07 | 42083.30 | 5999.62 | 0.94 |
| 2024-07-09 | 14.17 | 14.21 | 0.05 | 0.35 | 76980.80 | 10747.49 | 1.72 |
| 2024-07-08 | 14.78 | 14.16 | -0.48 | -3.28 | 58634.30 | 8428.84 | 1.31 |
| 2024-07-05 | 14.17 | 14.64 | 0.39 | 2.74 | 49685.50 | 7185.88 | 1.11 |
| 2024-07-04 | 14.60 | 14.25 | -0.36 | -2.46 | 41093.00 | 5900.46 | 0.92 |
| 2024-07-03 | 14.71 | 14.61 | -0.10 | -0.68 | 28308.00 | 4149.21 | 0.63 |
| 2024-07-02 | 14.71 | 14.71 | 0.04 | 0.27 | 32879.53 | 4829.63 | 0.73 |
| 2024-07-01 | 14.45 | 14.67 | 0.19 | 1.31 | 37248.60 | 5433.30 | 0.83 |
| 2024-06-28 | 14.46 | 14.48 | 0.03 | 0.21 | 38735.56 | 5639.17 | 0.86 |
| 2024-06-27 | 14.74 | 14.45 | -0.40 | -2.69 | 41670.30 | 6083.75 | 0.93 |
| 2024-06-26 | 14.23 | 14.85 | 0.62 | 4.36 | 64519.60 | 9412.75 | 1.44 |
| 2024-06-25 | 14.20 | 14.23 | -0.04 | -0.28 | 37611.17 | 5378.33 | 0.84 |
| 2024-06-24 | 14.87 | 14.27 | -0.65 | -4.36 | 60995.99 | 8825.79 | 1.36 |
| 2024-06-21 | 14.81 | 14.92 | 0.03 | 0.20 | 42479.00 | 6332.36 | 0.95 |
| 2024-06-20 | 15.21 | 14.89 | -0.31 | -2.04 | 58582.00 | 8835.80 | 1.31 |
| 2024-06-19 | 15.56 | 15.20 | -0.36 | -2.31 | 46112.17 | 7071.16 | 1.03 |
| 2024-06-18 | 15.45 | 15.56 | 0.10 | 0.65 | 38529.00 | 5981.63 | 0.86 |
| 2024-06-17 | 15.27 | 15.46 | 0.06 | 0.39 | 30420.80 | 4687.83 | 0.68 |
| 2024-06-14 | 15.25 | 15.40 | 0.08 | 0.52 | 38721.79 | 5919.90 | 0.86 |
| 2024-06-13 | 15.43 | 15.32 | -0.12 | -0.78 | 33633.01 | 5160.98 | 0.75 |
| 2024-06-12 | 15.15 | 15.44 | 0.19 | 1.25 | 49958.50 | 7691.07 | 1.12 |
| 2024-06-11 | 15.15 | 15.25 | 0.08 | 0.53 | 45094.26 | 6800.59 | 1.01 |
| 2024-06-07 | 15.20 | 15.17 | 0.01 | 0.07 | 41108.00 | 6226.04 | 0.92 |
| 2024-06-06 | 15.51 | 15.16 | -0.38 | -2.45 | 63890.31 | 9752.28 | 1.43 |
| 2024-06-05 | 15.65 | 15.54 | -0.10 | -0.64 | 60211.18 | 9447.04 | 1.34 |
| 2024-06-04 | 15.37 | 15.64 | 0.30 | 1.96 | 55202.48 | 8552.97 | 1.23 |
| 2024-06-03 | 15.57 | 15.34 | -0.26 | -1.67 | 50768.30 | 7806.01 | 1.13 |
| 2024-05-31 | 15.57 | 15.60 | 0.10 | 0.65 | 42616.40 | 6659.84 | 0.95 |
| 2024-05-30 | 15.58 | 15.50 | -0.08 | -0.51 | 38133.23 | 5909.61 | 0.85 |
| 2024-05-29 | 15.61 | 15.58 | -0.11 | -0.70 | 39098.13 | 6109.75 | 0.87 |
| 2024-05-28 | 15.90 | 15.69 | -0.26 | -1.63 | 38638.00 | 6093.29 | 0.86 |
| 2024-05-27 | 15.89 | 15.95 | 0.15 | 0.95 | 59389.50 | 9373.48 | 1.33 |
| 2024-05-24 | 15.95 | 15.80 | -0.11 | -0.69 | 51659.00 | 8221.11 | 1.15 |
| 2024-05-23 | 16.22 | 15.91 | -0.37 | -2.27 | 78964.26 | 12646.95 | 1.76 |
| 2024-05-22 | 16.25 | 16.28 | 0.02 | 0.12 | 55175.00 | 8981.25 | 1.23 |
| 2024-05-21 | 16.53 | 16.26 | -0.24 | -1.46 | 71495.73 | 11619.70 | 1.60 |
| 2024-05-20 | 16.33 | 16.50 | 0.09 | 0.55 | 71266.25 | 11721.19 | 1.59 |
| 2024-05-17 | 16.43 | 16.41 | -0.01 | -0.06 | 80567.50 | 13141.64 | 1.80 |
| 2024-05-16 | 16.66 | 16.42 | -0.21 | -1.26 | 95498.90 | 15748.10 | 2.13 |
| 2024-05-15 | 16.85 | 16.63 | -0.32 | -1.89 | 127258.05 | 21212.24 | 2.84 |
| 2024-05-14 | 16.94 | 16.95 | -0.33 | -1.91 | 186598.72 | 31959.12 | 4.17 |
| 2024-05-13 | 16.46 | 17.28 | 0.65 | 3.91 | 306300.09 | 53277.97 | 6.84 |
| 2024-05-10 | 16.90 | 16.63 | -0.40 | -2.35 | 148095.77 | 24767.38 | 3.31 |
| 2024-05-09 | 17.23 | 17.03 | -0.32 | -1.84 | 204709.00 | 34613.05 | 4.57 |
日K线
周K线
月K线
