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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-25 | 8.77 | 8.85 | 8.38 | 8.40 | -4.22% | -1.16% | -4.14% | 3,066,200 | 26,059,000 | 160% | 8.50 | -3.31% | 8.65 | -1.97% | 8.71 | -1.27% | 8.76 | -1.05% | -0.71% |  |
| 2021-01-22 | 8.88 | 8.89 | 8.76 | 8.77 | -1.35% | -0.23% | -0.97% | 1,392,100 | 12,236,000 | 73% | 8.79 | -0.96% | 8.83 | -0.18% | 8.82 | 0.34% | 8.86 | -0.49% | -0.69% | |
| 2021-01-21 | 8.83 | 8.90 | 8.83 | 8.89 | 0.91% | 0.17% | -0.11% | 1,227,000 | 10,890,000 | 63% | 8.88 | 0.67% | 8.84 | 0.30% | 8.79 | 0.40% | 8.90 | -0.80% | -0.68% | |
| 2021-01-20 | 8.87 | 8.90 | 8.78 | 8.81 | -0.68% | -0.07% | -1.81% | 1,149,100 | 10,130,000 | 54% | 8.82 | -0.19% | 8.82 | 0.57% | 8.76 | -0.18% | 8.97 | -1.36% | -0.64% | |
| 2021-01-19 | 8.78 | 8.93 | 8.75 | 8.87 | 0.68% | 0.42% | -2.48% | 1,673,800 | 14,785,000 | 72% | 8.83 | 0.44% | 8.77 | 0.52% | 8.77 | -0.41% | 9.10 | -0.50% | -0.53% | |
| 2021-01-18 | 8.75 | 8.83 | 8.72 | 8.81 | 0.57% | 0.18% | -3.63% | 1,477,100 | 12,990,000 | 63% | 8.79 | 1.31% | 8.72 | -0.37% | 8.81 | -0.77% | 9.14 | -0.43% | -0.51% | |
| 2021-01-15 | 8.69 | 8.76 | 8.60 | 8.76 | 0.81% | 0.92% | -4.59% | 1,863,600 | 16,176,000 | 78% | 8.68 | -0.28% | 8.75 | -1.07% | 8.88 | -1.02% | 9.18 | -0.61% | -0.49% | |
| 2021-01-14 | 8.76 | 8.76 | 8.66 | 8.69 | -0.91% | -0.16% | -5.92% | 2,119,900 | 18,452,000 | 91% | 8.70 | -1.51% | 8.85 | -1.34% | 8.97 | -1.66% | 9.24 | -0.65% | -0.47% | |
| 2021-01-13 | 9.12 | 9.12 | 8.72 | 8.77 | -3.41% | -0.76% | -5.67% | 2,786,700 | 24,626,000 | 128% | 8.84 | -2.13% | 8.97 | -1.45% | 9.12 | -2.48% | 9.30 | -0.74% | -0.42% | |
| 2021-01-12 | 9.18 | 9.19 | 8.97 | 9.08 | 1.11% | 0.56% | -3.05% | 1,801,100 | 16,262,000 | 88% | 9.03 | -0.12% | 9.10 | -1.54% | 9.35 | -0.67% | 9.37 | -0.46% | -0.40% | |
| 2021-01-11 | 9.25 | 9.28 | 8.91 | 8.98 | -3.34% | -0.66% | -4.56% | 3,414,400 | 30,865,000 | 169% | 9.04 | -2.63% | 9.24 | -3.45% | 9.41 | -1.28% | 9.41 | -0.91% | -0.37% | |
| 2021-01-08 | 9.35 | 9.40 | 9.19 | 9.29 | -1.17% | 0.06% | -2.16% | 1,781,900 | 16,544,000 | 101% | 9.28 | -2.16% | 9.57 | -0.53% | 9.54 | -0.29% | 9.50 | -0.39% | -0.30% | |
| 2021-01-07 | 9.65 | 9.71 | 9.33 | 9.40 | -3.49% | -0.94% | -1.38% | 2,471,600 | 23,453,000 | 144% | 9.49 | -3.14% | 9.62 | -0.06% | 9.56 | 0.04% | 9.53 | -0.38% | -0.27% | |
| 2021-01-06 | 9.60 | 9.94 | 9.60 | 9.74 | 2.10% | -0.58% | 1.80% | 3,157,800 | 30,937,000 | 192% | 9.80 | 3.37% | 9.63 | 2.09% | 9.56 | 1.76% | 9.57 | -0.26% | -0.24% | |
| 2021-01-05 | 9.44 | 9.54 | 9.40 | 9.54 | 1.06% | 0.65% | -0.55% | 1,555,000 | 14,739,000 | 88% | 9.48 | 0.77% | 9.43 | 0.46% | 9.39 | -0.07% | 9.59 | -0.25% | -0.19% | |
| 2021-01-04 | 9.39 | 9.48 | 9.35 | 9.44 | 0.64% | 0.36% | -1.84% | 1,366,300 | 12,852,000 | 78% | 9.41 | 0.05% | 9.39 | 0.32% | 9.40 | -0.34% | 9.62 | -0.31% | -0.18% | |
| 2020-12-31 | 9.36 | 9.48 | 9.35 | 9.38 | 0.21% | -0.22% | -2.77% | 1,290,400 | 12,131,000 | 75% | 9.40 | 0.59% | 9.36 | -0.45% | 9.43 | -0.58% | 9.65 | -0.35% | -0.15% | |
| 2020-12-30 | 9.34 | 9.37 | 9.32 | 9.36 | 0.21% | 0.15% | -3.32% | 987,800 | 9,232,000 | 55% | 9.35 | 0.15% | 9.40 | -0.65% | 9.49 | -0.92% | 9.68 | -0.21% | -0.13% | |
| 2020-12-29 | 9.43 | 9.45 | 9.29 | 9.34 | -1.27% | 0.09% | -3.72% | 1,726,600 | 16,112,000 | 96% | 9.33 | -1.86% | 9.46 | -1.25% | 9.58 | -1.55% | 9.70 | -0.44% | -0.12% | |
| 2020-12-28 | 9.59 | 9.62 | 9.45 | 9.46 | -1.66% | -0.52% | -2.91% | 1,557,900 | 14,814,000 | 93% | 9.51 | -0.69% | 9.58 | -0.98% | 9.73 | -0.40% | 9.74 | -0.25% | -0.09% | |
| 2020-12-25 | 9.58 | 9.67 | 9.41 | 9.62 | 0.42% | 0.47% | -1.52% | 1,299,500 | 12,443,000 | 81% | 9.58 | -0.82% | 9.68 | -1.25% | 9.77 | -0.31% | 9.77 | -0.16% | -0.07% | |
| 2020-12-24 | 9.75 | 9.75 | 9.56 | 9.58 | -2.74% | -0.77% | -2.09% | 1,610,600 | 15,549,000 | 98% | 9.65 | -0.99% | 9.80 | -0.29% | 9.80 | -0.23% | 9.78 | -0.08% | -0.07% | |
| 2020-12-23 | 9.93 | 9.93 | 9.69 | 9.85 | -0.10% | 1.03% | 0.59% | 2,286,100 | 22,289,000 | 138% | 9.75 | -1.46% | 9.83 | -0.26% | 9.82 | -0.04% | 9.79 | -0.10% | -0.15% | |
| 2020-12-22 | 9.85 | 9.98 | 9.77 | 9.86 | 0.92% | -0.34% | 0.59% | 3,591,400 | 35,532,000 | 229% | 9.89 | 1.23% | 9.85 | 0.61% | 9.82 | 0.50% | 9.80 | 0.22% | -0.20% | |
| 2020-12-21 | 9.82 | 9.82 | 9.73 | 9.77 | -0.61% | -0.04% | -0.11% | 1,278,500 | 12,496,000 | 95% | 9.77 | -0.32% | 9.79 | 0.18% | 9.77 | 0.02% | 9.78 | -0.09% | -0.33% | |
| 2020-12-18 | 9.87 | 9.87 | 9.77 | 9.83 | -0.51% | 0.25% | 0.41% | 1,073,500 | 10,526,000 | 80% | 9.81 | 0.09% | 9.77 | 0.10% | 9.77 | 0.08% | 9.79 | -0.07% | -0.38% | |
| 2020-12-17 | 9.80 | 9.89 | 9.64 | 9.88 | 2.60% | 0.86% | 0.85% | 1,831,600 | 17,942,000 | 134% | 9.80 | 0.99% | 9.76 | 0.24% | 9.76 | 0.15% | 9.80 | -0.13% | -0.42% | |
| 2020-12-16 | 9.78 | 9.78 | 9.63 | 9.63 | -1.53% | -0.72% | -1.83% | 1,012,300 | 9,819,000 | 73% | 9.70 | -0.76% | 9.74 | -0.27% | 9.75 | -0.28% | 9.81 | -0.11% | -0.49% | |
| 2020-12-15 | 9.74 | 9.80 | 9.72 | 9.78 | -0.10% | 0.06% | -0.42% | 667,200 | 6,521,000 | 43% | 9.77 | 0.11% | 9.77 | 0.11% | 9.78 | -0.10% | 9.82 | -0.10% | -0.55% | |
| 2020-12-14 | 9.78 | 9.81 | 9.71 | 9.79 | 0.00% | 0.28% | -0.42% | 954,900 | 9,323,000 | 55% | 9.76 | -0.03% | 9.76 | -0.23% | 9.79 | -0.17% | 9.83 | -0.08% | -0.62% | | |
|
