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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.83 | 6.89 | 6.79 | 6.84 | -0.29% | 1.41 | 1.20% |
| 2025-07-21 | 6.84 | 6.96 | 6.78 | 6.86 | 0.00% | 1.62 | 1.37% |
| 2025-07-18 | 6.90 | 6.90 | 6.73 | 6.86 | -0.58% | 1.35 | 1.15% |
| 2025-07-17 | 6.86 | 7.01 | 6.81 | 6.90 | +0.58% | 1.66 | 1.40% |
| 2025-07-16 | 6.81 | 6.87 | 6.67 | 6.86 | +1.17% | 1.47 | 1.26% |
| 2025-07-15 | 6.96 | 6.98 | 6.73 | 6.78 | -2.58% | 2.13 | 1.82% |
| 2025-07-14 | 6.82 | 7.10 | 6.75 | 6.96 | +1.75% | 3.99 | 3.34% |
| 2025-07-11 | 6.47 | 6.97 | 6.47 | 6.84 | +6.51% | 5.11 | 4.41% |
| 2025-07-10 | 6.38 | 6.46 | 6.34 | 6.42 | +0.62% | 0.82 | 0.74% |
| 2025-07-09 | 6.37 | 6.44 | 6.32 | 6.38 | 0.00% | 0.93 | 0.84% |
| 2025-07-08 | 6.37 | 6.46 | 6.33 | 6.38 | +0.31% | 0.92 | 0.83% |
| 2025-07-07 | 6.41 | 6.49 | 6.34 | 6.36 | -0.93% | 1.07 | 0.97% |
| 2025-07-04 | 6.43 | 6.49 | 6.39 | 6.42 | -0.31% | 1.19 | 1.07% |
| 2025-07-03 | 6.38 | 6.47 | 6.33 | 6.44 | +1.25% | 1.48 | 1.34% |
| 2025-07-02 | 6.36 | 6.48 | 6.28 | 6.36 | 0.00% | 1.71 | 1.57% |
| 2025-07-01 | 6.15 | 6.38 | 6.12 | 6.36 | +3.40% | 2.34 | 2.17% |
| 2025-06-30 | 6.13 | 6.16 | 6.09 | 6.15 | +0.49% | 0.84 | 0.80% |
| 2025-06-27 | 6.11 | 6.16 | 6.11 | 6.12 | 0.00% | 0.69 | 0.65% |
| 2025-06-26 | 6.14 | 6.16 | 6.08 | 6.12 | -0.65% | 0.76 | 0.72% |
| 2025-06-25 | 6.15 | 6.17 | 6.07 | 6.16 | +0.16% | 1.07 | 1.01% |