新华制药( 000756.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-19 | 8.51 | 8.71 | 8.46 | 8.66 | 1.64% | 0.53% | -3.86% | 5,737,100 | 49,418,000 | 40% | 8.61 | 0.96% | 8.63 | -0.25% | 8.70 | -0.39% | 9.01 | 0.39% | 1.41% |  |
| 2019-04-18 | 8.60 | 8.66 | 8.47 | 8.52 | -1.96% | -0.14% | -5.05% | 6,955,900 | 59,348,000 | 46% | 8.53 | -2.01% | 8.65 | -1.26% | 8.73 | -2.66% | 8.97 | 0.55% | 1.45% | |
| 2019-04-17 | 8.70 | 8.81 | 8.64 | 8.69 | -1.92% | -0.20% | -2.62% | 8,535,900 | 74,324,000 | 57% | 8.71 | 0.35% | 8.76 | -0.31% | 8.97 | -1.83% | 8.92 | 0.51% | 1.48% |  |
| 2019-04-16 | 8.78 | 8.96 | 8.42 | 8.86 | 1.84% | 2.11% | -0.21% | 9,378,400 | 81,378,000 | 62% | 8.68 | -2.20% | 8.78 | -3.36% | 9.14 | -0.18% | 8.88 | 0.74% | 1.46% | |
| 2019-04-15 | 8.79 | 9.10 | 8.67 | 8.70 | -0.11% | -1.94% | -1.29% | 10,264,400 | 91,063,000 | 69% | 8.87 | 0.91% | 9.09 | -1.91% | 9.16 | 0.16% | 8.81 | 0.74% | 1.44% | |
| 2019-04-12 | 9.09 | 9.10 | 8.63 | 8.71 | -5.94% | -0.93% | -0.45% | 12,156,500 | 106,885,000 | 84% | 8.79 | -6.25% | 9.27 | -0.17% | 9.14 | 0.52% | 8.75 | 0.83% | 1.39% | |
| 2019-04-11 | 9.29 | 10.01 | 9.05 | 9.26 | -1.49% | -1.26% | 6.72% | 20,219,500 | 189,625,000 | 154% | 9.38 | -0.40% | 9.28 | 1.65% | 9.09 | 2.27% | 8.68 | 2.24% | 1.36% | |
| 2019-04-10 | 8.92 | 9.70 | 8.85 | 9.40 | 5.62% | -0.17% | 10.76% | 23,215,100 | 218,596,000 | 194% | 9.42 | 5.57% | 9.13 | 3.41% | 8.89 | 3.36% | 8.49 | 2.87% | 1.20% | |
| 2019-04-09 | 9.27 | 9.28 | 8.80 | 8.90 | -2.73% | -0.21% | 7.88% | 13,976,100 | 124,651,000 | 131% | 8.92 | -0.82% | 8.83 | 2.32% | 8.60 | 2.19% | 8.25 | 1.44% | 0.95% | |
| 2019-04-08 | 8.38 | 9.15 | 8.38 | 9.15 | 9.98% | 1.75% | 12.50% | 26,562,100 | 238,874,000 | 273% | 8.99 | 8.77% | 8.63 | 6.33% | 8.42 | 5.45% | 8.13 | 3.75% | 0.88% | |
| 2019-04-04 | 8.20 | 8.39 | 8.16 | 8.32 | 0.97% | 0.63% | 6.14% | 9,877,900 | 81,670,000 | 121% | 8.27 | 1.87% | 8.12 | 1.58% | 7.98 | 1.58% | 7.84 | 0.82% | 0.57% | |
| 2019-04-03 | 7.86 | 8.28 | 7.81 | 8.24 | 4.30% | 1.53% | 5.98% | 11,834,400 | 96,051,000 | 147% | 8.12 | 2.19% | 7.99 | 2.14% | 7.86 | 1.39% | 7.78 | 0.86% | 0.55% | |
| 2019-04-02 | 8.05 | 8.05 | 7.86 | 7.90 | -1.25% | -0.53% | 2.48% | 8,686,300 | 68,985,000 | 111% | 7.94 | 0.57% | 7.82 | 1.33% | 7.75 | 0.87% | 7.71 | 0.31% | 0.51% | |
| 2019-04-01 | 7.65 | 8.02 | 7.63 | 8.00 | 4.58% | 1.30% | 4.10% | 11,625,200 | 91,800,000 | 150% | 7.90 | 4.55% | 7.72 | 1.26% | 7.68 | 0.75% | 7.69 | 0.51% | 0.55% | |
| 2019-03-29 | 7.54 | 7.67 | 7.37 | 7.65 | 1.59% | 1.28% | 0.05% | 7,012,600 | 52,965,000 | 85% | 7.55 | -0.87% | 7.62 | 0.03% | 7.63 | -0.22% | 7.65 | 0.30% | 0.60% | |
| 2019-03-28 | 7.78 | 7.80 | 7.48 | 7.53 | -3.46% | -1.17% | -1.22% | 8,620,600 | 65,678,000 | 106% | 7.62 | -0.73% | 7.62 | -0.39% | 7.64 | -0.27% | 7.62 | 0.47% | 0.60% | |
| 2019-03-27 | 7.44 | 7.82 | 7.42 | 7.80 | 5.55% | 1.63% | 2.81% | 10,894,500 | 83,617,000 | 141% | 7.68 | 1.90% | 7.65 | 0.20% | 7.67 | 0.20% | 7.59 | 0.64% | 0.55% | |
| 2019-03-26 | 7.68 | 7.78 | 7.36 | 7.39 | -3.78% | -1.89% | -1.98% | 6,003,700 | 45,221,000 | 77% | 7.53 | -2.55% | 7.64 | -0.83% | 7.65 | -0.47% | 7.54 | 0.40% | 0.54% | |
| 2019-03-25 | 7.60 | 7.82 | 7.57 | 7.68 | -0.39% | -0.63% | 2.28% | 6,087,400 | 47,048,000 | 75% | 7.73 | 1.03% | 7.70 | 0.52% | 7.69 | 0.29% | 7.51 | 0.74% | 0.57% | |
| 2019-03-22 | 7.77 | 7.77 | 7.51 | 7.71 | -0.64% | 0.78% | 3.43% | 4,824,600 | 36,910,000 | 59% | 7.65 | -0.78% | 7.66 | -0.27% | 7.66 | 0.75% | 7.45 | 0.66% | 0.54% | |
| 2019-03-21 | 7.68 | 7.79 | 7.63 | 7.76 | 1.04% | 0.65% | 4.79% | 8,288,400 | 63,900,000 | 98% | 7.71 | 1.21% | 7.68 | 0.37% | 7.61 | 1.17% | 7.41 | 0.56% | 0.52% | |
| 2019-03-20 | 7.69 | 7.80 | 7.47 | 7.68 | -0.26% | 0.81% | 4.29% | 8,011,600 | 61,030,000 | 93% | 7.62 | -1.30% | 7.65 | 1.07% | 7.52 | 0.86% | 7.36 | 0.49% | 0.55% | |
| 2019-03-19 | 7.82 | 7.90 | 7.61 | 7.70 | -1.16% | -0.23% | 5.08% | 7,915,300 | 61,091,000 | 92% | 7.72 | 1.06% | 7.57 | 1.95% | 7.46 | 1.04% | 7.33 | 0.74% | 0.58% | |
| 2019-03-18 | 7.33 | 7.85 | 7.28 | 7.79 | 6.71% | 2.00% | 7.09% | 13,625,500 | 104,059,000 | 162% | 7.64 | 5.01% | 7.43 | 2.44% | 7.38 | 1.96% | 7.27 | 1.03% | 0.57% | |
| 2019-03-15 | 7.13 | 7.38 | 7.11 | 7.30 | 2.82% | 0.37% | 1.39% | 6,724,700 | 48,910,000 | 82% | 7.27 | 2.32% | 7.25 | -0.32% | 7.24 | 0.53% | 7.20 | 0.24% | 0.54% | |
| 2019-03-14 | 7.22 | 7.28 | 6.98 | 7.10 | -1.93% | -0.11% | -1.16% | 5,628,400 | 40,004,000 | 69% | 7.11 | -2.84% | 7.27 | 0.29% | 7.20 | -0.37% | 7.18 | 0.04% | 0.58% | |
| 2019-03-13 | 7.42 | 7.45 | 7.20 | 7.24 | -2.16% | -1.04% | 0.84% | 10,119,300 | 74,037,000 | 128% | 7.32 | -0.04% | 7.25 | 1.13% | 7.23 | 0.28% | 7.18 | 0.53% | 0.66% | |
| 2019-03-12 | 7.20 | 7.41 | 7.19 | 7.40 | 3.79% | 1.11% | 3.61% | 11,465,200 | 83,912,000 | 152% | 7.32 | 3.65% | 7.17 | 0.36% | 7.21 | 0.74% | 7.14 | 0.62% | 0.70% | |
| 2019-03-11 | 6.87 | 7.14 | 6.87 | 7.13 | 3.94% | 0.98% | 0.45% | 7,317,800 | 51,672,000 | 94% | 7.06 | -0.20% | 7.15 | -0.70% | 7.15 | -0.17% | 7.10 | 0.51% | 0.81% | |
| 2019-03-08 | 7.17 | 7.25 | 6.81 | 6.86 | 0.00% | -3.04% | -2.86% | 8,881,000 | 62,834,000 | 113% | 7.08 | -2.86% | 7.20 | -0.15% | 7.16 | -0.04% | 7.06 | 0.40% | 0.85% | | |
|
