华北制药 sh.600812
4.67
-2.10%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.77 | 4.79 | 4.63 | 4.67 | -2.10% | 0.84 | 1.04% |
| 2026-05-21 | 4.82 | 4.89 | 4.75 | 4.77 | -1.04% | 0.73 | 0.89% |
| 2026-05-20 | 4.96 | 4.96 | 4.81 | 4.82 | -2.82% | 0.71 | 0.85% |
| 2026-05-19 | 4.99 | 5.02 | 4.90 | 4.96 | -0.20% | 0.64 | 0.75% |
| 2026-05-18 | 5.01 | 5.04 | 4.92 | 4.97 | -1.58% | 0.75 | 0.88% |
| 2026-05-15 | 5.11 | 5.11 | 5.01 | 5.05 | -0.98% | 0.81 | 0.94% |
| 2026-05-14 | 5.21 | 5.21 | 5.09 | 5.10 | -2.11% | 0.89 | 1.01% |
| 2026-05-13 | 5.24 | 5.26 | 5.19 | 5.21 | -0.57% | 0.75 | 0.84% |
| 2026-05-12 | 5.33 | 5.34 | 5.23 | 5.24 | -2.06% | 0.83 | 0.92% |
| 2026-05-11 | 5.26 | 5.37 | 5.22 | 5.35 | +1.90% | 0.96 | 1.06% |
| 2026-05-08 | 5.21 | 5.26 | 5.20 | 5.25 | +0.77% | 0.54 | 0.60% |
| 2026-05-07 | 5.23 | 5.24 | 5.21 | 5.21 | -0.19% | 0.47 | 0.53% |
| 2026-05-06 | 5.21 | 5.25 | 5.20 | 5.22 | +0.19% | 0.51 | 0.57% |
| 2026-04-30 | 5.24 | 5.26 | 5.20 | 5.21 | -1.14% | 0.53 | 0.60% |
| 2026-04-29 | 5.25 | 5.29 | 5.23 | 5.27 | +0.38% | 0.47 | 0.52% |
| 2026-04-28 | 5.22 | 5.27 | 5.21 | 5.25 | +0.57% | 0.49 | 0.55% |
| 2026-04-27 | 5.25 | 5.26 | 5.18 | 5.22 | -1.88% | 0.72 | 0.80% |
| 2026-04-24 | 5.30 | 5.33 | 5.25 | 5.32 | 0.00% | 0.57 | 0.62% |
| 2026-04-23 | 5.38 | 5.39 | 5.29 | 5.32 | -1.30% | 0.89 | 0.97% |
| 2026-04-22 | 5.39 | 5.40 | 5.36 | 5.39 | 0.00% | 0.53 | 0.58% |