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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.63 | 6.78 | 6.55 | 6.61 | +0.15% | 3.64 | 3.18% |
| 2025-08-18 | 6.64 | 6.69 | 6.58 | 6.60 | -0.45% | 2.64 | 2.32% |
| 2025-08-15 | 6.61 | 6.70 | 6.59 | 6.63 | 0.00% | 2.25 | 1.97% |
| 2025-08-14 | 6.86 | 6.97 | 6.61 | 6.63 | -3.91% | 3.10 | 2.69% |
| 2025-08-13 | 6.82 | 7.12 | 6.74 | 6.90 | +0.29% | 4.15 | 3.51% |
| 2025-08-12 | 6.74 | 6.89 | 6.64 | 6.88 | +2.08% | 2.70 | 2.32% |
| 2025-08-11 | 6.63 | 6.76 | 6.59 | 6.74 | +1.66% | 1.58 | 1.38% |
| 2025-08-08 | 6.58 | 6.65 | 6.55 | 6.63 | +0.61% | 0.89 | 0.79% |
| 2025-08-07 | 6.70 | 6.71 | 6.54 | 6.59 | -1.79% | 1.76 | 1.56% |
| 2025-08-06 | 6.83 | 6.88 | 6.68 | 6.71 | -1.76% | 2.01 | 1.74% |
| 2025-08-05 | 6.89 | 6.97 | 6.80 | 6.83 | -0.87% | 1.38 | 1.17% |
| 2025-08-04 | 6.89 | 6.96 | 6.66 | 6.89 | -0.58% | 2.09 | 1.79% |
| 2025-08-01 | 6.83 | 7.09 | 6.81 | 6.93 | +0.73% | 2.29 | 1.91% |
| 2025-07-31 | 7.00 | 7.07 | 6.84 | 6.88 | -1.85% | 3.17 | 2.65% |
| 2025-07-30 | 7.02 | 7.46 | 6.97 | 7.01 | +0.14% | 5.26 | 4.29% |
| 2025-07-29 | 6.90 | 7.03 | 6.77 | 7.00 | +1.60% | 2.63 | 2.21% |
| 2025-07-28 | 6.82 | 6.99 | 6.82 | 6.89 | +0.88% | 1.37 | 1.16% |
| 2025-07-25 | 6.85 | 7.03 | 6.80 | 6.83 | 0.00% | 1.62 | 1.38% |
| 2025-07-24 | 6.78 | 6.94 | 6.76 | 6.83 | +0.59% | 1.65 | 1.41% |
| 2025-07-23 | 6.82 | 6.92 | 6.77 | 6.79 | -0.73% | 1.67 | 1.42% |