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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 7.03 | 7.28 | 6.97 | 7.09 | 0.85% | -0.42% | 4.22% | 5,520,100 | 39,304,000 | 186% | 7.12 | 1.79% | 7.04 | 1.38% | 6.96 | 1.44% | 6.80 | 1.39% | 0.16% | |
| 2019-08-22 | 6.95 | 7.05 | 6.93 | 7.03 | 1.44% | 0.50% | 4.77% | 3,070,700 | 21,479,000 | 117% | 7.00 | 0.79% | 6.95 | 0.92% | 6.86 | 1.39% | 6.71 | 0.99% | -0.08% | |
| 2019-08-21 | 7.00 | 7.00 | 6.89 | 6.93 | 0.58% | -0.14% | 4.30% | 2,856,000 | 19,820,000 | 111% | 6.94 | 0.32% | 6.88 | 1.07% | 6.77 | 0.91% | 6.64 | 0.76% | -0.31% | |
| 2019-08-20 | 6.92 | 6.98 | 6.87 | 6.89 | -0.29% | -0.40% | 4.49% | 4,603,800 | 31,848,000 | 190% | 6.92 | 1.33% | 6.81 | 2.28% | 6.71 | 1.51% | 6.59 | 1.48% | -0.50% | |
| 2019-08-19 | 6.75 | 6.91 | 6.73 | 6.91 | 5.34% | 1.22% | 6.34% | 5,684,000 | 38,802,000 | 246% | 6.83 | 3.93% | 6.66 | 3.02% | 6.61 | 2.64% | 6.50 | 1.12% | -0.83% | |
| 2019-08-16 | 6.49 | 6.65 | 6.49 | 6.56 | 1.08% | -0.14% | 2.09% | 2,468,200 | 16,214,000 | 120% | 6.57 | 2.61% | 6.46 | 1.11% | 6.44 | 0.88% | 6.43 | -0.37% | -1.04% | |
| 2019-08-15 | 6.24 | 6.51 | 6.24 | 6.49 | 1.72% | 1.37% | 0.62% | 2,884,000 | 18,463,000 | 135% | 6.40 | -0.13% | 6.39 | 0.30% | 6.38 | 0.16% | 6.45 | -1.09% | -1.12% |  |
| 2019-08-14 | 6.42 | 6.47 | 6.37 | 6.38 | 0.47% | -0.47% | -2.16% | 1,575,600 | 10,099,000 | 74% | 6.41 | 1.18% | 6.37 | 0.36% | 6.37 | 0.09% | 6.52 | -0.87% | -1.07% | |
| 2019-08-13 | 6.35 | 6.36 | 6.27 | 6.35 | -0.78% | 0.24% | -3.47% | 1,024,700 | 6,491,000 | 46% | 6.34 | -0.38% | 6.35 | -0.22% | 6.36 | 0.05% | 6.58 | -1.08% | -1.01% | |
| 2019-08-12 | 6.31 | 6.40 | 6.30 | 6.40 | 1.59% | 0.64% | -3.76% | 1,240,500 | 7,888,000 | 51% | 6.36 | 0.11% | 6.36 | -0.06% | 6.36 | -0.92% | 6.65 | -0.70% | -0.95% | |
| 2019-08-09 | 6.36 | 6.42 | 6.28 | 6.30 | -0.47% | -0.82% | -5.93% | 1,744,200 | 11,080,000 | 70% | 6.35 | -0.33% | 6.37 | 0.09% | 6.42 | -1.22% | 6.70 | -1.08% | -0.89% | |
| 2019-08-08 | 6.37 | 6.45 | 6.30 | 6.33 | -0.63% | -0.67% | -6.50% | 2,614,300 | 16,662,000 | 100% | 6.37 | -0.06% | 6.36 | -1.38% | 6.50 | -1.81% | 6.77 | -1.30% | -0.81% | |
| 2019-08-07 | 6.36 | 6.45 | 6.33 | 6.37 | 0.63% | -0.11% | -7.13% | 1,579,100 | 10,070,000 | 60% | 6.38 | 0.49% | 6.45 | -1.66% | 6.62 | -1.40% | 6.86 | -1.11% | -0.68% | |
| 2019-08-06 | 6.51 | 6.51 | 6.22 | 6.33 | -4.24% | -0.25% | -8.74% | 3,425,400 | 21,739,000 | 124% | 6.35 | -4.57% | 6.56 | -3.36% | 6.71 | -2.68% | 6.94 | -1.80% | -0.54% | |
| 2019-08-05 | 6.73 | 6.73 | 6.60 | 6.61 | -1.78% | -0.60% | -6.41% | 2,383,500 | 15,851,000 | 89% | 6.65 | -1.63% | 6.79 | -1.64% | 6.90 | -1.15% | 7.06 | -1.02% | -0.34% | |
| 2019-08-02 | 6.80 | 6.82 | 6.71 | 6.73 | -2.75% | -0.44% | -5.69% | 2,576,600 | 17,417,000 | 95% | 6.76 | -2.51% | 6.90 | -1.74% | 6.98 | -1.11% | 7.14 | -1.19% | -0.20% | |
| 2019-08-01 | 7.06 | 7.06 | 6.87 | 6.92 | -1.98% | -0.20% | -4.18% | 2,764,100 | 19,166,000 | 94% | 6.93 | -1.41% | 7.02 | -0.86% | 7.06 | -0.97% | 7.22 | -0.50% | -0.04% | |
| 2019-07-31 | 7.08 | 7.11 | 7.00 | 7.06 | -0.42% | 0.38% | -2.73% | 2,057,700 | 14,471,000 | 70% | 7.03 | -1.07% | 7.08 | -0.34% | 7.12 | -0.81% | 7.26 | -0.36% | 0.01% | |
| 2019-07-30 | 7.09 | 7.17 | 7.06 | 7.09 | 0.00% | -0.27% | -2.66% | 2,654,300 | 18,869,000 | 88% | 7.11 | 0.03% | 7.11 | -0.70% | 7.18 | -0.62% | 7.28 | -0.47% | 0.06% | |
| 2019-07-29 | 7.14 | 7.17 | 7.08 | 7.09 | -0.56% | -0.24% | -3.12% | 1,648,200 | 11,713,000 | 51% | 7.11 | 0.00% | 7.16 | -0.89% | 7.23 | -0.59% | 7.32 | -0.12% | 0.12% | |
| 2019-07-26 | 7.21 | 7.21 | 7.06 | 7.13 | -0.56% | 0.32% | -2.69% | 2,891,300 | 20,549,000 | 87% | 7.11 | -0.71% | 7.22 | -0.99% | 7.27 | -1.05% | 7.33 | -0.23% | 0.13% | |
| 除权分界线,2019年07月26日,10股派1.000元(以下数据已经复权) |
| 2019-07-25 | 7.22 | 7.24 | 7.11 | 7.17 | -0.42% | 0.17% | -2.37% | 2,310,900 | 16,772,000 | 72% | 7.16 | -0.87% | 7.29 | -0.44% | 7.35 | -0.05% | 7.34 | 0.03% | 0.16% | |
| 2019-07-24 | 7.19 | 7.28 | 7.16 | 7.20 | 0.14% | -0.29% | -1.93% | 2,555,000 | 18,705,000 | 79% | 7.22 | 0.32% | 7.33 | -0.61% | 7.35 | -0.05% | 7.34 | 0.23% | 0.16% | |
| 2019-07-23 | 7.25 | 7.27 | 7.15 | 7.19 | -0.83% | -0.11% | -1.84% | 3,192,800 | 23,302,000 | 96% | 7.20 | -0.85% | 7.37 | -0.04% | 7.36 | -0.35% | 7.33 | 0.27% | 0.13% | |
| 2019-07-22 | 7.35 | 7.35 | 7.20 | 7.25 | -1.49% | -0.14% | -0.75% | 3,030,000 | 22,301,000 | 94% | 7.26 | -0.86% | 7.37 | 0.05% | 7.38 | 0.14% | 7.31 | 0.37% | 0.09% | |
| 2019-07-19 | 7.21 | 7.39 | 7.19 | 7.36 | 2.08% | 0.51% | 1.13% | 5,057,500 | 37,543,000 | 157% | 7.32 | 1.69% | 7.37 | 0.04% | 7.37 | 0.42% | 7.28 | 0.35% | 0.02% | |
| 2019-07-18 | 7.26 | 7.27 | 7.12 | 7.21 | -0.69% | 0.12% | -0.59% | 2,873,600 | 20,980,000 | 97% | 7.20 | -0.66% | 7.37 | 0.04% | 7.34 | 0.10% | 7.25 | 0.06% | 0.00% | |
| 2019-07-17 | 7.26 | 7.35 | 7.20 | 7.26 | -0.95% | 0.15% | 0.15% | 3,160,000 | 23,223,000 | 109% | 7.25 | -1.02% | 7.36 | 0.20% | 7.33 | 0.58% | 7.25 | 0.11% | 0.04% | |
| 2019-07-16 | 7.24 | 7.44 | 7.17 | 7.33 | 1.38% | 0.08% | 1.23% | 4,314,000 | 32,027,000 | 149% | 7.32 | 1.86% | 7.35 | 0.99% | 7.29 | 1.21% | 7.24 | 0.12% | 0.08% | |
| 2019-07-15 | 7.17 | 7.27 | 7.04 | 7.23 | 0.00% | 0.56% | -0.03% | 2,808,700 | 20,476,000 | 97% | 7.19 | 0.20% | 7.28 | 0.75% | 7.20 | 0.59% | 7.23 | -0.06% | 0.14% | | |
|
