新华制药

sz000756 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.40

涨跌幅

-3.80%

成交量

21,064,400 股

成交额

283,906,784 元

换手率

4.22%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.80	13.40	13.84	13.39	-3.80%	21,064,400	283,906,784	4.22
2026-10-13	13.89	13.93	14.05	13.60	-1.00%	25,589,600	353,968,384	5.13
2026-10-12	14.74	14.07	14.84	14.02	-5.00%	33,428,700	475,828,480	6.70
2026-10-09	14.19	14.81	14.84	13.95	+4.08%	43,882,300	638,654,016	8.80
2026-10-08	14.89	14.23	15.00	14.14	-2.53%	37,191,500	536,703,136	7.46
2026-09-30	14.00	14.60	14.87	13.91	+4.43%	55,215,200	801,651,712	11.07
2026-09-29	13.87	13.98	14.58	13.86	-2.44%	45,423,500	640,355,520	9.11
2026-09-28	14.09	14.33	14.94	13.71	+2.95%	61,892,400	885,396,096	12.41
2026-09-24	14.29	13.92	15.00	13.84	-4.20%	69,319,400	991,805,184	13.90
2026-09-23	15.74	14.53	16.44	14.53	-9.98%	87,032,300	1,333,044,224	17.45
2026-09-22	16.14	16.14	16.14	15.72	+10.02%	97,038,400	1,563,389,440	19.45
2026-09-21	14.17	14.67	14.67	14.00	+9.97%	21,251,300	309,278,688	4.26
2026-09-18	12.82	13.34	14.00	12.77	+4.55%	15,805,700	211,223,120	3.17
2026-09-17	12.68	12.76	12.84	12.67	+0.24%	3,843,600	48,958,624	0.77
2026-09-16	12.81	12.73	12.84	12.65	-0.16%	5,539,700	70,493,736	1.11
2026-09-15	13.01	12.75	13.05	12.73	-1.92%	4,064,300	52,150,432	0.81
2026-09-14	12.82	13.00	13.06	12.81	+1.48%	4,349,300	56,378,792	0.87
2026-09-11	13.09	12.81	13.09	12.65	-2.44%	8,135,200	104,239,816	1.63
2026-09-10	13.30	13.13	13.39	13.10	-1.87%	6,060,800	79,780,432	1.21
2026-09-09	13.43	13.38	13.55	13.28	-1.04%	7,689,200	102,719,328	1.54
2026-09-08	13.19	13.52	13.75	13.09	+2.74%	12,060,900	162,089,904	2.42
2026-09-07	13.14	13.16	13.26	13.12	-0.15%	3,348,400	44,064,180	0.67
2026-09-04	13.26	13.18	13.36	13.13	-0.30%	4,398,400	58,310,976	0.88
2026-09-03	13.33	13.22	13.39	13.15	-0.53%	5,063,700	66,999,316	1.01
2026-09-02	13.50	13.29	13.57	13.29	-2.35%	6,778,800	90,685,464	1.36
2026-09-01	13.37	13.61	13.68	13.28	+2.25%	10,331,400	139,854,160	2.07
2026-08-31	13.38	13.31	13.47	13.28	-0.89%	6,069,700	80,844,760	1.22
2026-08-28	13.35	13.43	13.52	13.30	-0.15%	6,044,900	81,031,888	1.21
2026-08-27	13.25	13.45	13.46	13.22	+0.75%	7,304,500	97,452,256	1.46
2026-08-26	13.40	13.35	13.63	13.25	-1.26%	8,867,200	118,559,408	1.78

需要全历史数据与程序化访问？查看新华制药日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000756 获取全部历史日线。