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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.09 | 6.16 | 6.06 | 6.15 | +1.15% | 1.03 | 0.98% |
| 2025-06-23 | 5.99 | 6.10 | 5.94 | 6.08 | +0.49% | 0.90 | 0.86% |
| 2025-06-20 | 6.02 | 6.08 | 5.98 | 6.05 | -0.16% | 1.07 | 1.03% |
| 2025-06-19 | 6.20 | 6.29 | 6.05 | 6.06 | -3.18% | 1.67 | 1.58% |
| 2025-06-18 | 6.17 | 6.44 | 6.07 | 6.26 | -0.94% | 3.06 | 2.86% |
| 2025-06-17 | 6.08 | 6.62 | 6.06 | 6.32 | +4.61% | 3.32 | 3.06% |
| 2025-06-16 | 6.08 | 6.10 | 6.00 | 6.04 | -0.82% | 0.95 | 0.91% |
| 2025-06-13 | 6.23 | 6.24 | 6.06 | 6.09 | -2.08% | 1.17 | 1.11% |
| 2025-06-12 | 6.17 | 6.23 | 6.15 | 6.22 | +0.64% | 0.95 | 0.89% |
| 2025-06-11 | 6.23 | 6.29 | 6.18 | 6.18 | -0.80% | 1.41 | 1.31% |
| 2025-06-10 | 6.26 | 6.52 | 6.14 | 6.23 | +0.32% | 2.38 | 2.20% |
| 2025-06-09 | 6.04 | 6.25 | 6.03 | 6.21 | +2.63% | 1.83 | 1.72% |
| 2025-06-06 | 6.04 | 6.11 | 6.02 | 6.05 | +0.16% | 0.57 | 0.55% |
| 2025-06-05 | 6.14 | 6.16 | 6.01 | 6.04 | -1.62% | 0.98 | 0.94% |
| 2025-06-04 | 6.15 | 6.16 | 6.08 | 6.14 | 0.00% | 0.95 | 0.90% |
| 2025-06-03 | 6.01 | 6.15 | 5.97 | 6.14 | +1.65% | 1.45 | 1.38% |
| 2025-05-30 | 5.98 | 6.12 | 5.97 | 6.04 | +0.66% | 1.32 | 1.26% |
| 2025-05-29 | 5.85 | 6.01 | 5.83 | 6.00 | +2.38% | 1.29 | 1.25% |
| 2025-05-28 | 5.91 | 5.92 | 5.84 | 5.86 | -1.34% | 0.73 | 0.72% |
| 2025-05-27 | 5.86 | 6.04 | 5.83 | 5.94 | +1.19% | 1.01 | 0.98% |